608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,190500,70087530,858,858,858,858,1101
|
|
20231027,190400,70087530,858,858,858,858,0
|
|
20231027,190300,70087530,858,858,858,858,0
|
|
20231027,190200,70087530,858,858,858,858,0
|
|
20231027,190100,70087530,858,858,858,858,0
|
|
20231027,190000,70087530,858,858,858,858,0
|
|
20231027,185900,70087530,858,858,858,858,0
|
|
20231027,185800,70087530,858,858,858,858,0
|
|
20231027,185700,70087530,858,858,858,858,0
|
|
20231027,185600,70087530,858,858,858,858,0
|
|
20231027,185500,70087530,858,858,858,858,0
|
|
20231027,185400,70087530,858,858,858,858,0
|
|
20231027,185300,70087530,858,858,858,858,0
|
|
20231027,185200,70087530,858,858,858,858,0
|
|
20231027,185100,70087530,858,858,858,858,0
|
|
20231027,185000,70087530,858,858,858,858,0
|
|
20231027,184900,70087530,858,858,858,858,0
|
|
20231027,184800,70087530,858,858,858,858,0
|
|
20231027,184700,70087530,858,858,858,858,0
|
|
20231027,184600,70087530,858,858,858,858,0
|
|
20231027,184500,70087530,858,858,858,858,0
|
|
20231027,184400,70087530,858,858,858,858,0
|
|
20231027,184300,70087530,858,858,858,858,0
|
|
20231027,184200,70087530,858,858,858,858,0
|
|
20231027,184100,70087530,858,858,858,858,0
|
|
20231027,184000,70087530,858,858,858,858,0
|
|
20231027,183900,70087530,858,858,858,858,0
|
|
20231027,183800,70087530,858,858,858,858,0
|
|
20231027,183700,70087530,858,858,858,858,0
|
|
20231027,183600,70087530,858,858,858,858,0
|
|
20231027,183500,70087530,858,858,858,858,1101
|
|
20231027,183400,70087530,858,858,858,858,0
|
|
20231027,183300,70087530,858,858,858,858,0
|
|
20231027,183200,70087530,858,858,858,858,0
|
|
20231027,183100,70087530,858,858,858,858,0
|
|
20231027,183000,70087530,858,858,858,858,0
|
|
20231027,182900,70087530,858,858,858,858,0
|
|
20231027,182800,70087530,858,858,858,858,0
|
|
20231027,182700,70087530,858,858,858,858,0
|
|
20231027,182600,70087530,858,858,858,858,0
|
|
20231027,182500,70087530,858,858,858,858,0
|
|
20231027,182400,70087530,858,858,858,858,0
|
|
20231027,182300,70087530,858,858,858,858,0
|
|
20231027,182200,70087530,858,858,858,858,0
|
|
20231027,182100,70087530,858,858,858,858,0
|
|
20231027,182000,70087530,858,858,858,858,0
|
|
20231027,181900,70087530,858,858,858,858,0
|
|
20231027,181800,70087530,858,858,858,858,0
|
|
20231027,181700,70087530,858,858,858,858,0
|
|
20231027,181600,70087530,858,858,858,858,0
|
|
20231027,181500,70087530,858,858,858,858,0
|
|
20231027,181400,70087530,858,858,858,858,0
|
|
20231027,181300,70087530,858,858,858,858,0
|
|
20231027,181200,70087530,858,858,858,858,0
|
|
20231027,181100,70087530,858,858,858,858,0
|
|
20231027,181000,70087530,858,858,858,858,0
|
|
20231027,180900,70087530,858,858,858,858,0
|
|
20231027,180800,70087530,858,858,858,858,0
|
|
20231027,180700,70087530,858,858,858,858,0
|
|
20231027,180600,70087530,858,858,858,858,0
|
|
20231027,180500,70087530,858,858,858,858,1101
|
|
20231027,180400,70087530,858,858,858,858,0
|
|
20231027,180300,70087530,858,858,858,858,0
|
|
20231027,180200,70087530,858,858,858,858,0
|
|
20231027,180100,70087530,858,858,858,858,0
|
|
20231027,180000,70087530,858,858,858,858,0
|
|
20231027,175900,70087530,858,858,858,858,0
|
|
20231027,175800,70087530,858,858,858,858,0
|
|
20231027,175700,70087530,858,858,858,858,0
|
|
20231027,175600,70087530,858,858,858,858,0
|
|
20231027,175500,70087530,858,858,858,858,0
|
|
20231027,175400,70087530,858,858,858,858,0
|
|
20231027,175300,70087530,858,858,858,858,0
|
|
20231027,175200,70087530,858,858,858,858,0
|
|
20231027,175100,70087530,858,858,858,858,0
|
|
20231027,175000,70087530,858,858,858,858,0
|
|
20231027,174900,70087530,858,858,858,858,0
|
|
20231027,174800,70087530,858,858,858,858,0
|
|
20231027,174700,70087530,858,858,858,858,0
|
|
20231027,174600,70087530,858,858,858,858,0
|
|
20231027,174500,70087530,858,858,858,858,0
|
|
20231027,174400,70087530,858,858,858,858,0
|
|
20231027,174300,70087530,858,858,858,858,0
|
|
20231027,174200,70087530,858,858,858,858,0
|
|
20231027,174100,70087530,858,858,858,858,0
|
|
20231027,174000,70087530,858,858,858,858,0
|
|
20231027,173900,70087530,858,858,858,858,0
|
|
20231027,173800,70087530,858,858,858,858,0
|
|
20231027,173700,70087530,858,858,858,858,0
|
|
20231027,173600,70087530,858,858,858,858,0
|
|
20231027,173500,70087530,858,858,858,858,1101
|
|
20231027,173400,70087530,858,858,858,858,0
|
|
20231027,173300,70087530,858,858,858,858,0
|
|
20231027,173200,70087530,858,858,858,858,0
|
|
20231027,173100,70087530,858,858,858,858,0
|
|
20231027,173000,70087530,858,858,858,858,0
|
|
20231027,172900,70087530,858,858,858,858,0
|
|
20231027,172800,70087530,858,858,858,858,0
|
|
20231027,172700,70087530,858,858,858,858,0
|
|
20231027,172600,70087530,858,858,858,858,0
|
|
20231027,172500,70087530,858,858,858,858,0
|
|
20231027,172400,70087530,858,858,858,858,0
|
|
20231027,172300,70087530,858,858,858,858,0
|
|
20231027,172200,70087530,858,858,858,858,0
|
|
20231027,172100,70087530,858,858,858,858,0
|
|
20231027,172000,70087530,858,858,858,858,0
|
|
20231027,171900,70087530,858,858,858,858,0
|
|
20231027,171800,70087530,858,858,858,858,0
|
|
20231027,171700,70087530,858,858,858,858,0
|
|
20231027,171600,70087530,858,858,858,858,0
|
|
20231027,171500,70087530,858,858,858,858,0
|
|
20231027,171400,70087530,858,858,858,858,0
|
|
20231027,171300,70087530,858,858,858,858,0
|
|
20231027,171200,70087530,858,858,858,858,0
|
|
20231027,171100,70087530,858,858,858,858,0
|
|
20231027,171000,70087530,858,858,858,858,0
|
|
20231027,170900,70087530,858,858,858,858,0
|
|
20231027,170800,70087530,858,858,858,858,0
|
|
20231027,170700,70087530,858,858,858,858,0
|
|
20231027,170600,70087530,858,858,858,858,0
|
|
20231027,170500,70087530,858,858,858,858,1101
|
|
20231027,170400,70087530,858,858,858,858,0
|
|
20231027,170300,70087530,858,858,858,858,0
|
|
20231027,170200,70087530,858,858,858,858,0
|
|
20231027,170100,70087530,858,858,858,858,0
|
|
20231027,170000,70087530,858,858,858,858,0
|
|
20231027,165900,70087530,858,858,858,858,0
|
|
20231027,165800,70087530,858,858,858,858,0
|
|
20231027,165700,70087530,858,858,858,858,0
|
|
20231027,165600,70087530,858,858,858,858,0
|
|
20231027,165500,70087530,858,858,858,858,0
|
|
20231027,165400,70087530,858,858,858,858,0
|
|
20231027,165300,70087530,858,858,858,858,0
|
|
20231027,165200,70087530,858,858,858,858,0
|
|
20231027,165100,70087530,858,858,858,858,0
|
|
20231027,165000,70087530,858,858,858,858,0
|
|
20231027,164900,70087530,858,858,858,858,0
|
|
20231027,164800,70087530,858,858,858,858,0
|
|
20231027,164700,70087530,858,858,858,858,0
|
|
20231027,164600,70087530,858,858,858,858,0
|
|
20231027,164500,70087530,858,858,858,858,0
|
|
20231027,164400,70087530,858,858,858,858,0
|
|
20231027,164300,70087530,858,858,858,858,0
|
|
20231027,164200,70087530,858,858,858,858,0
|
|
20231027,164100,70087530,858,858,858,858,0
|
|
20231027,164000,70087530,858,858,858,858,0
|
|
20231027,163900,70087530,858,858,858,858,0
|
|
20231027,163800,70087530,858,858,858,858,0
|
|
20231027,163700,70087530,858,858,858,858,0
|
|
20231027,163600,70087530,858,858,858,858,0
|
|
20231027,163500,70087530,858,858,858,858,1101
|
|
20231027,163400,70087530,858,858,858,858,0
|
|
20231027,163300,70087530,858,858,858,858,0
|
|
20231027,163200,70087530,858,858,858,858,0
|
|
20231027,163100,70087530,858,858,858,858,0
|
|
20231027,163000,70087530,858,858,858,858,0
|
|
20231027,162900,70087530,858,858,858,858,0
|
|
20231027,162800,70087530,858,858,858,858,0
|
|
20231027,162700,70087530,858,858,858,858,0
|
|
20231027,162600,70087530,858,858,858,858,0
|
|
20231027,162500,70087530,858,858,858,858,0
|
|
20231027,162400,70087530,858,858,858,858,0
|
|
20231027,162300,70087530,858,858,858,858,0
|
|
20231027,162200,70087530,858,858,858,858,0
|
|
20231027,162100,70087530,858,858,858,858,0
|
|
20231027,162000,70087530,858,858,858,858,0
|
|
20231027,161900,70087530,858,858,858,858,0
|
|
20231027,161800,70087530,858,858,858,858,0
|
|
20231027,161700,70087530,858,858,858,858,0
|
|
20231027,161600,70087530,858,858,858,858,0
|
|
20231027,161500,70087530,858,858,858,858,0
|
|
20231027,161400,70087530,858,858,858,858,0
|
|
20231027,161300,70087530,858,858,858,858,0
|
|
20231027,161200,70087530,858,858,858,858,0
|
|
20231027,161100,70087530,858,858,858,858,0
|
|
20231027,161000,70087530,858,858,858,858,0
|
|
20231027,160900,70087530,858,858,858,858,0
|
|
20231027,160800,70087530,858,858,858,858,0
|
|
20231027,160700,70087530,858,858,858,858,0
|
|
20231027,160600,70087530,858,858,858,858,0
|
|
20231027,160500,70087530,858,858,858,858,1101
|
|
20231027,160400,70087530,858,858,858,858,0
|
|
20231027,160300,70087530,858,858,858,858,0
|
|
20231027,160200,70087530,858,858,858,858,0
|
|
20231027,160100,70087530,858,858,858,858,0
|
|
20231027,160000,70087530,858,858,858,858,0
|
|
20231027,155900,70087530,858,858,858,858,0
|
|
20231027,155800,70087530,858,858,858,858,0
|
|
20231027,155700,70087530,858,858,858,858,0
|
|
20231027,155600,70087530,858,858,858,858,0
|
|
20231027,155500,70087530,858,858,858,858,0
|
|
20231027,155400,70087530,858,858,858,858,0
|
|
20231027,155300,70087530,858,858,858,858,0
|
|
20231027,155200,70087530,858,858,858,858,0
|
|
20231027,155100,70087530,858,858,858,858,0
|
|
20231027,155000,70087530,858,858,858,858,0
|
|
20231027,154900,70087530,858,858,858,858,0
|
|
20231027,154800,70087530,858,858,858,858,0
|
|
20231027,154700,70087530,858,858,858,858,0
|
|
20231027,154600,70087530,858,858,858,858,0
|
|
20231027,154500,70087530,858,858,858,858,0
|
|
20231027,154400,70087530,858,858,858,858,0
|
|
20231027,154300,70087530,858,858,858,858,0
|
|
20231027,154200,70087530,858,858,858,858,0
|
|
20231027,154100,70087530,858,858,858,858,0
|
|
20231027,154000,70087530,858,858,858,858,0
|
|
20231027,153900,70087530,858,858,858,858,0
|
|
20231027,153800,70087530,858,858,858,858,0
|
|
20231027,153700,70087530,858,858,858,858,0
|
|
20231027,153600,70087530,858,858,858,858,0
|
|
20231027,153500,70087530,858,858,858,858,1101
|
|
20231027,153400,70087530,858,858,858,858,0
|
|
20231027,153300,70087530,858,858,858,858,0
|
|
20231027,153200,70087530,858,858,858,858,0
|
|
20231027,153100,70087530,858,858,858,858,0
|
|
20231027,153000,70087530,858,858,858,858,1101
|
|
20231027,152900,69142872,858,858,858,858,0
|
|
20231027,152800,69142872,858,858,858,858,0
|
|
20231027,152700,69142872,858,858,858,858,0
|
|
20231027,152600,69142872,858,858,858,858,0
|
|
20231027,152500,69142872,858,858,858,858,0
|
|
20231027,152400,69142872,858,858,858,858,0
|
|
20231027,152300,69142872,858,858,858,858,0
|
|
20231027,152200,69142872,858,858,858,858,0
|
|
20231027,152100,69142872,858,858,858,858,0
|
|
20231027,152000,69142872,858,858,858,858,0
|
|
20231027,151900,69142872,858,858,858,858,0
|
|
20231027,151800,69142872,858,858,858,858,0
|
|
20231027,151700,69142872,858,858,858,858,0
|
|
20231027,151600,69142872,858,858,858,858,0
|
|
20231027,151500,69142872,858,858,858,858,0
|
|
20231027,151400,69142872,858,858,858,858,0
|
|
20231027,151300,69142872,858,858,858,858,0
|
|
20231027,151200,69142872,858,858,858,858,1
|
|
20231027,151100,69142014,858,858,858,858,5
|
|
20231027,151000,69137724,858,858,858,858,0
|
|
20231027,150900,69137724,858,858,858,858,0
|
|
20231027,150800,69137724,858,858,858,858,0
|
|
20231027,150700,69137724,858,858,858,858,500
|
|
20231027,150600,68708724,858,858,858,858,1
|
|
20231027,150500,68707866,858,858,858,858,0
|
|
20231027,150400,68707866,858,858,858,858,4
|
|
20231027,150300,68704434,858,858,858,858,0
|
|
20231027,150200,68704434,858,858,858,858,0
|
|
20231027,150100,68704434,858,858,858,858,0
|
|
20231027,150000,68704434,858,858,858,858,0
|
|
20231027,145900,68704434,858,858,858,858,5
|
|
20231027,145800,68700144,858,855,858,855,333
|
|
20231027,145700,68415426,855,855,855,855,0
|
|
20231027,145600,68415426,855,855,855,855,168
|
|
20231027,145500,68271786,855,855,855,855,0
|
|
20231027,145400,68271786,855,855,855,855,0
|
|
20231027,145300,68271786,855,855,855,855,0
|
|
20231027,145200,68271786,855,855,855,855,0
|
|
20231027,145100,68271786,855,855,855,855,0
|
|
20231027,145000,68271786,855,858,858,855,31
|
|
20231027,144900,68245191,858,858,858,858,0
|
|
20231027,144800,68245191,858,858,858,858,0
|
|
20231027,144700,68245191,858,858,858,858,0
|
|
20231027,144600,68245191,858,858,858,858,1
|
|
20231027,144500,68244333,853,853,853,853,0
|
|
20231027,144400,68244333,853,853,853,853,4005
|
|
20231027,144300,64828068,853,853,853,853,537
|
|
20231027,144200,64370007,853,853,853,853,0
|
|
20231027,144100,64370007,853,853,853,853,1
|
|
20231027,144000,64369154,858,858,858,858,1
|
|
20231027,143900,64368296,858,858,858,858,0
|
|
20231027,143800,64368296,858,858,858,858,1
|
|
20231027,143700,64367438,858,858,858,858,0
|
|
20231027,143600,64367438,858,858,858,858,0
|
|
20231027,143500,64367438,858,858,858,858,0
|
|
20231027,143400,64367438,858,858,858,858,0
|
|
20231027,143300,64367438,858,858,858,858,0
|
|
20231027,143200,64367438,858,858,858,858,0
|
|
20231027,143100,64367438,858,858,858,858,0
|
|
20231027,143000,64367438,858,858,858,858,0
|
|
20231027,142900,64367438,858,858,858,858,6
|
|
20231027,142800,64362290,858,858,858,858,0
|
|
20231027,142700,64362290,858,858,858,858,0
|
|
20231027,142600,64362290,858,858,858,858,1
|
|
20231027,142500,64361432,858,858,858,858,0
|
|
20231027,142400,64361432,858,858,858,858,0
|
|
20231027,142300,64361432,858,858,858,858,67
|
|
20231027,142200,64303946,858,859,859,858,4384
|
|
20231027,142100,60542464,859,859,859,859,0
|
|
20231027,142000,60542464,859,859,859,859,0
|
|
20231027,141900,60542464,859,859,859,859,0
|
|
20231027,141800,60542464,859,856,859,856,5560
|
|
20231027,141700,55779056,857,857,857,857,0
|
|
20231027,141600,55779056,857,857,857,857,0
|
|
20231027,141500,55779056,857,857,857,857,0
|
|
20231027,141400,55779056,857,857,857,857,0
|
|
20231027,141300,55779056,857,857,857,857,100
|
|
20231027,141200,55693356,852,852,852,852,0
|
|
20231027,141100,55693356,852,852,852,852,0
|
|
20231027,141000,55693356,852,852,852,852,0
|
|
20231027,140900,55693356,852,857,857,852,500
|
|
20231027,140800,55267136,857,857,857,857,0
|
|
20231027,140700,55267136,857,857,857,857,2
|
|
20231027,140600,55265422,857,857,857,857,0
|
|
20231027,140500,55265422,857,857,857,857,21
|
|
20231027,140400,55247425,858,858,858,858,0
|
|
20231027,140300,55247425,858,858,858,858,0
|
|
20231027,140200,55247425,858,858,858,858,0
|
|
20231027,140100,55247425,858,858,858,858,0
|
|
20231027,140000,55247425,858,858,858,858,52
|
|
20231027,135900,55202809,859,859,859,859,0
|
|
20231027,135800,55202809,859,859,859,859,18
|
|
20231027,135700,55187347,859,859,859,859,0
|
|
20231027,135600,55187347,859,859,859,859,0
|
|
20231027,135500,55187347,859,859,859,859,0
|
|
20231027,135400,55187347,859,859,859,859,0
|
|
20231027,135300,55187347,859,860,860,859,369
|
|
20231027,135200,54870336,860,860,860,860,992
|
|
20231027,135100,54017216,859,859,859,859,653
|
|
20231027,135000,53456289,858,858,858,858,0
|
|
20231027,134900,53456289,858,858,858,858,0
|
|
20231027,134800,53456289,858,858,858,858,1
|
|
20231027,134700,53455431,858,859,859,858,78
|
|
20231027,134600,53388449,859,859,859,859,401
|
|
20231027,134500,53043990,859,859,859,859,0
|
|
20231027,134400,53043990,859,859,859,859,0
|
|
20231027,134300,53043990,859,859,859,859,0
|
|
20231027,134200,53043990,859,859,859,859,0
|
|
20231027,134100,53043990,859,859,859,859,0
|
|
20231027,134000,53043990,859,859,859,859,0
|
|
20231027,133900,53043990,859,859,859,859,0
|
|
20231027,133800,53043990,859,859,859,859,90
|
|
20231027,133700,52966680,859,860,860,859,1050
|
|
20231027,133600,52063730,860,860,860,860,1
|
|
20231027,133500,52062870,859,859,859,859,0
|
|
20231027,133400,52062870,859,859,859,859,0
|
|
20231027,133300,52062870,859,859,859,859,0
|
|
20231027,133200,52062870,859,859,859,859,0
|
|
20231027,133100,52062870,859,860,860,859,11
|
|
20231027,133000,52053411,862,862,862,862,0
|
|
20231027,132900,52053411,862,862,862,862,0
|
|
20231027,132800,52053411,862,862,862,862,0
|
|
20231027,132700,52053411,862,862,862,862,0
|
|
20231027,132600,52053411,862,862,862,862,0
|
|
20231027,132500,52053411,862,862,862,862,0
|
|
20231027,132400,52053411,862,862,862,862,0
|
|
20231027,132300,52053411,862,862,862,862,0
|
|
20231027,132200,52053411,862,862,862,862,0
|
|
20231027,132100,52053411,862,862,862,862,16
|
|
20231027,132000,52039619,858,858,858,858,0
|
|
20231027,131900,52039619,858,858,858,858,0
|
|
20231027,131800,52039619,858,858,858,858,963
|
|
20231027,131700,51213365,865,865,865,865,0
|
|
20231027,131600,51213365,865,865,865,865,0
|
|
20231027,131500,51213365,865,865,865,865,0
|
|
20231027,131400,51213365,865,865,865,865,0
|
|
20231027,131300,51213365,865,865,865,865,0
|
|
20231027,131200,51213365,865,865,865,865,0
|
|
20231027,131100,51213365,865,865,865,865,0
|
|
20231027,131000,51213365,865,865,865,865,0
|
|
20231027,130900,51213365,865,865,865,865,7
|
|
20231027,130800,51207310,865,863,865,863,7979
|
|
20231027,130700,44311903,863,863,863,863,0
|
|
20231027,130600,44311903,863,863,863,863,1
|
|
20231027,130500,44311040,863,863,863,863,0
|
|
20231027,130400,44311040,863,863,863,863,0
|
|
20231027,130300,44311040,863,863,863,863,20
|
|
20231027,130200,44293780,865,865,865,865,0
|
|
20231027,130100,44293780,865,865,865,865,0
|
|
20231027,130000,44293780,865,865,865,865,0
|
|
20231027,125900,44293780,865,865,865,865,0
|
|
20231027,125800,44293780,865,865,865,865,0
|
|
20231027,125700,44293780,865,865,865,865,0
|
|
20231027,125600,44293780,865,865,865,865,0
|
|
20231027,125500,44293780,865,865,865,865,0
|
|
20231027,125400,44293780,865,863,865,862,370
|
|
20231027,125300,43974031,862,862,862,862,0
|
|
20231027,125200,43974031,862,853,862,853,5000
|
|
20231027,125100,39669517,853,853,853,853,3
|
|
20231027,125000,39666958,853,853,853,853,1
|
|
20231027,124900,39666105,848,848,848,848,0
|
|
20231027,124800,39666105,848,848,848,848,0
|
|
20231027,124700,39666105,848,848,848,848,0
|
|
20231027,124600,39666105,848,848,848,848,2
|
|
20231027,124500,39664409,848,848,848,848,0
|
|
20231027,124400,39664409,848,848,848,848,0
|
|
20231027,124300,39664409,848,848,848,848,0
|
|
20231027,124200,39664409,848,852,852,848,1646
|
|
20231027,124100,38266844,851,851,851,851,0
|
|
20231027,124000,38266844,851,856,856,851,1023
|
|
20231027,123900,37395971,857,857,857,857,0
|
|
20231027,123800,37395971,857,857,857,857,0
|
|
20231027,123700,37395971,857,857,857,857,0
|
|
20231027,123600,37395971,857,857,857,857,0
|
|
20231027,123500,37395971,857,857,857,857,0
|
|
20231027,123400,37395971,857,857,857,857,0
|
|
20231027,123300,37395971,857,857,857,857,78
|
|
20231027,123200,37329125,856,857,857,856,28
|
|
20231027,123100,37305147,857,857,857,857,0
|
|
20231027,123000,37305147,857,857,857,857,0
|
|
20231027,122900,37305147,857,857,857,857,0
|
|
20231027,122800,37305147,857,857,857,857,0
|
|
20231027,122700,37305147,857,857,857,857,0
|
|
20231027,122600,37305147,857,857,857,857,6
|
|
20231027,122500,37300005,857,857,857,857,100
|
|
20231027,122400,37214305,856,856,856,856,0
|
|
20231027,122300,37214305,856,856,856,856,0
|
|
20231027,122200,37214305,856,856,856,856,0
|
|
20231027,122100,37214305,856,856,856,856,1
|
|
20231027,122000,37213449,857,857,857,857,130
|
|
20231027,121900,37102039,858,858,858,858,0
|
|
20231027,121800,37102039,858,858,858,858,0
|
|
20231027,121700,37102039,858,858,858,858,0
|
|
20231027,121600,37102039,858,858,858,858,0
|
|
20231027,121500,37102039,858,858,858,858,0
|
|
20231027,121400,37102039,858,858,858,858,0
|
|
20231027,121300,37102039,858,858,858,858,0
|
|
20231027,121200,37102039,858,858,858,858,0
|
|
20231027,121100,37102039,858,858,858,858,0
|
|
20231027,121000,37102039,858,858,858,858,0
|
|
20231027,120900,37102039,858,858,858,858,0
|
|
20231027,120800,37102039,858,858,858,858,0
|
|
20231027,120700,37102039,858,858,858,858,0
|
|
20231027,120600,37102039,858,858,858,858,0
|
|
20231027,120500,37102039,858,858,858,858,21
|
|
20231027,120400,37084021,859,859,859,859,0
|
|
20231027,120300,37084021,859,859,859,859,0
|
|
20231027,120200,37084021,859,859,859,859,0
|
|
20231027,120100,37084021,859,859,859,859,500
|
|
20231027,120000,36654521,859,859,859,859,0
|
|
20231027,115900,36654521,859,859,859,859,0
|
|
20231027,115800,36654521,859,859,859,859,0
|
|
20231027,115700,36654521,859,859,859,859,0
|
|
20231027,115600,36654521,859,859,859,859,5001
|
|
20231027,115500,32358662,859,859,859,859,0
|
|
20231027,115400,32358662,859,859,859,859,0
|
|
20231027,115300,32358662,859,859,859,859,30
|
|
20231027,115200,32332892,859,859,859,859,1
|
|
20231027,115100,32332033,859,859,859,859,0
|
|
20231027,115000,32332033,859,859,859,859,16
|
|
20231027,114900,32318289,860,860,860,860,0
|
|
20231027,114800,32318289,860,860,860,860,0
|
|
20231027,114700,32318289,860,860,860,860,0
|
|
20231027,114600,32318289,860,860,860,860,1
|
|
20231027,114500,32317429,860,860,860,860,0
|
|
20231027,114400,32317429,860,860,860,860,0
|
|
20231027,114300,32317429,860,866,866,860,10
|
|
20231027,114200,32308822,860,860,860,860,0
|
|
20231027,114100,32308822,860,860,860,860,0
|
|
20231027,114000,32308822,860,864,867,860,5542
|
|
20231027,113900,27537372,864,859,870,859,12094
|
|
20231027,113800,17077712,859,857,859,857,554
|
|
20231027,113700,16602424,857,855,857,855,2300
|
|
20231027,113600,14634814,855,853,855,853,2037
|
|
20231027,113500,12897225,849,849,849,849,0
|
|
20231027,113400,12897225,849,853,853,849,59
|
|
20231027,113300,12847129,853,853,853,853,0
|
|
20231027,113200,12847129,853,853,853,853,1
|
|
20231027,113100,12846276,850,850,850,850,0
|
|
20231027,113000,12846276,850,850,850,850,1
|
|
20231027,112900,12845426,849,849,849,849,0
|
|
20231027,112800,12845426,849,849,849,849,1
|
|
20231027,112700,12844577,849,849,849,849,1
|
|
20231027,112600,12843728,853,853,853,853,1
|
|
20231027,112500,12842875,849,849,849,849,1
|
|
20231027,112400,12842026,853,853,853,853,0
|
|
20231027,112300,12842026,853,853,853,853,0
|
|
20231027,112200,12842026,853,853,853,853,0
|
|
20231027,112100,12842026,853,853,853,853,0
|
|
20231027,112000,12842026,853,853,853,853,0
|
|
20231027,111900,12842026,853,853,853,853,0
|
|
20231027,111800,12842026,853,853,853,853,0
|
|
20231027,111700,12842026,853,853,853,853,8
|
|
20231027,111600,12835202,853,853,853,853,1
|
|
20231027,111500,12834349,853,853,853,853,0
|
|
20231027,111400,12834349,853,853,853,853,0
|
|
20231027,111300,12834349,853,853,853,853,0
|
|
20231027,111200,12834349,853,853,853,853,0
|
|
20231027,111100,12834349,853,853,853,853,20
|
|
20231027,111000,12817289,853,853,853,853,0
|
|
20231027,110900,12817289,853,853,853,853,0
|
|
20231027,110800,12817289,853,853,853,853,0
|
|
20231027,110700,12817289,853,853,853,853,0
|
|
20231027,110600,12817289,853,853,853,853,0
|
|
20231027,110500,12817289,853,853,853,853,0
|
|
20231027,110400,12817289,853,853,853,853,0
|
|
20231027,110300,12817289,853,853,853,853,100
|
|
20231027,110200,12731989,853,853,853,853,0
|
|
20231027,110100,12731989,853,853,853,853,0
|
|
20231027,110000,12731989,853,853,853,853,0
|
|
20231027,105900,12731989,853,853,853,853,1
|
|
20231027,105800,12731136,852,852,852,852,0
|
|
20231027,105700,12731136,852,852,852,852,0
|
|
20231027,105600,12731136,852,852,852,852,5
|
|
20231027,105500,12726876,855,854,855,854,50
|
|
20231027,105400,12684134,855,854,855,854,2000
|
|
20231027,105300,10974140,855,855,855,855,0
|
|
20231027,105200,10974140,855,855,855,855,0
|
|
20231027,105100,10974140,855,855,855,855,0
|
|
20231027,105000,10974140,855,855,855,855,1
|
|
20231027,104900,10973285,855,855,855,855,3
|
|
20231027,104800,10970720,854,854,854,854,1
|
|
20231027,104700,10969866,854,851,854,851,2008
|
|
20231027,104600,9258767,851,850,851,850,155
|
|
20231027,104500,9126961,850,850,850,850,0
|
|
20231027,104400,9126961,850,850,850,850,0
|
|
20231027,104300,9126961,850,850,850,850,15
|
|
20231027,104200,9114211,849,849,849,849,0
|
|
20231027,104100,9114211,849,849,849,849,994
|
|
20231027,104000,8270305,847,847,847,847,0
|
|
20231027,103900,8270305,847,847,847,847,1
|
|
20231027,103800,8269458,849,848,849,848,200
|
|
20231027,103700,8099796,848,848,848,848,1
|
|
20231027,103600,8098948,848,848,848,848,1
|
|
20231027,103500,8098100,849,849,849,849,0
|
|
20231027,103400,8098100,849,849,849,849,0
|
|
20231027,103300,8098100,849,849,849,849,0
|
|
20231027,103200,8098100,849,849,849,849,0
|
|
20231027,103100,8098100,849,849,849,849,0
|
|
20231027,103000,8098100,849,849,849,849,1
|
|
20231027,102900,8097251,849,849,849,849,0
|
|
20231027,102800,8097251,849,849,849,849,2
|
|
20231027,102700,8095553,846,846,846,846,0
|
|
20231027,102600,8095553,846,846,846,846,0
|
|
20231027,102500,8095553,846,846,846,846,0
|
|
20231027,102400,8095553,846,846,846,846,1
|
|
20231027,102300,8094707,844,844,844,844,0
|
|
20231027,102200,8094707,844,844,844,844,0
|
|
20231027,102100,8094707,844,844,844,844,0
|
|
20231027,102000,8094707,844,844,844,844,0
|
|
20231027,101900,8094707,844,849,849,844,1454
|
|
20231027,101800,6863528,849,849,849,849,661
|
|
20231027,101700,6302339,849,849,849,849,333
|
|
20231027,101600,6019622,849,848,849,848,311
|
|
20231027,101500,5755882,849,849,849,849,0
|
|
20231027,101400,5755882,849,849,849,849,0
|
|
20231027,101300,5755882,849,849,849,849,0
|
|
20231027,101200,5755882,849,849,849,849,0
|
|
20231027,101100,5755882,849,849,849,849,0
|
|
20231027,101000,5755882,849,849,849,849,0
|
|
20231027,100900,5755882,849,849,849,849,0
|
|
20231027,100800,5755882,849,849,849,849,0
|
|
20231027,100700,5755882,849,848,849,848,15
|
|
20231027,100600,5743161,847,847,847,847,0
|
|
20231027,100500,5743161,847,847,847,847,0
|
|
20231027,100400,5743161,847,846,847,846,95
|
|
20231027,100300,5662789,846,846,846,846,332
|
|
20231027,100200,5381917,846,846,846,846,337
|
|
20231027,100100,5096815,846,846,846,846,0
|
|
20231027,100000,5096815,846,846,846,846,3
|
|
20231027,095900,5094277,846,846,846,846,10
|
|
20231027,095800,5085817,846,846,846,846,0
|
|
20231027,095700,5085817,846,846,846,846,225
|
|
20231027,095600,4895467,844,844,844,844,1
|
|
20231027,095500,4894623,843,843,843,843,0
|
|
20231027,095400,4894623,843,843,843,843,0
|
|
20231027,095300,4894623,843,843,843,843,0
|
|
20231027,095200,4894623,843,843,843,843,0
|
|
20231027,095100,4894623,843,843,843,843,0
|
|
20231027,095000,4894623,843,843,843,843,0
|
|
20231027,094900,4894623,843,843,843,843,0
|
|
20231027,094800,4894623,843,843,843,843,0
|
|
20231027,094700,4894623,843,843,843,843,1
|
|
20231027,094600,4893780,846,846,846,846,0
|
|
20231027,094500,4893780,846,846,846,846,0
|
|
20231027,094400,4893780,846,844,846,844,50
|
|
20231027,094300,4851500,843,843,843,843,0
|
|
20231027,094200,4851500,843,843,843,843,20
|
|
20231027,094100,4834640,843,843,843,843,300
|
|
20231027,094000,4581740,843,843,843,843,0
|
|
20231027,093900,4581740,843,843,843,843,0
|
|
20231027,093800,4581740,843,844,844,843,201
|
|
20231027,093700,4412292,845,845,845,845,0
|
|
20231027,093600,4412292,845,845,845,845,0
|
|
20231027,093500,4412292,845,845,845,845,15
|
|
20231027,093400,4399617,845,845,845,843,524
|
|
20231027,093300,3957837,845,845,845,845,37
|
|
20231027,093200,3926572,843,845,845,843,502
|
|
20231027,093100,3503068,845,845,845,845,3
|
|
20231027,093000,3500533,845,845,845,845,2
|
|
20231027,092900,3498843,845,845,845,845,20
|
|
20231027,092800,3481943,845,845,845,845,11
|
|
20231027,092700,3472648,847,847,847,847,0
|
|
20231027,092600,3472648,847,847,847,847,50
|
|
20231027,092500,3430298,847,847,847,847,0
|
|
20231027,092400,3430298,847,847,847,847,45
|
|
20231027,092300,3392183,847,847,847,847,2
|
|
20231027,092200,3390489,848,848,848,848,0
|
|
20231027,092100,3390489,848,848,848,848,16
|
|
20231027,092000,3376921,849,849,849,849,10
|
|
20231027,091900,3368431,848,848,848,848,0
|
|
20231027,091800,3368431,848,848,848,848,0
|
|
20231027,091700,3368431,848,848,848,848,0
|
|
20231027,091600,3368431,848,848,848,848,1856
|
|
20231027,091500,1794543,847,847,847,847,665
|
|
20231027,091400,1231288,847,847,847,847,100
|
|
20231027,091300,1146588,847,847,847,847,0
|
|
20231027,091200,1146588,847,847,847,847,0
|
|
20231027,091100,1146588,847,847,847,847,0
|
|
20231027,091000,1146588,847,847,847,847,10
|
|
20231027,090900,1138118,843,845,845,843,300
|
|
20231027,090800,885149,847,847,847,847,0
|
|
20231027,090700,885149,847,847,847,847,100
|
|
20231027,090600,800449,847,847,847,847,1
|
|
20231027,090500,799602,847,847,847,847,1
|
|
20231027,090400,798755,847,847,847,847,0
|
|
20231027,090300,798755,847,847,847,847,74
|
|
20231027,090200,736077,847,847,847,847,121
|
|
20231027,090100,633590,842,842,842,842,0
|
|
20231027,090000,633590,842,841,842,841,753
|