614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191100,287978450,796,796,796,796,20227
|
|
20231025,191000,287978450,796,796,796,796,0
|
|
20231025,190900,287978450,796,796,796,796,0
|
|
20231025,190800,287978450,796,796,796,796,0
|
|
20231025,190700,287978450,796,796,796,796,0
|
|
20231025,190600,287978450,796,796,796,796,0
|
|
20231025,190500,287978450,796,796,796,796,0
|
|
20231025,190400,287978450,796,796,796,796,0
|
|
20231025,190300,287978450,796,796,796,796,0
|
|
20231025,190200,287978450,796,796,796,796,0
|
|
20231025,190100,287978450,796,796,796,796,0
|
|
20231025,190000,287978450,796,796,796,796,0
|
|
20231025,185900,287978450,796,796,796,796,0
|
|
20231025,185800,287978450,796,796,796,796,0
|
|
20231025,185700,287978450,796,796,796,796,0
|
|
20231025,185600,287978450,796,796,796,796,0
|
|
20231025,185500,287978450,796,796,796,796,0
|
|
20231025,185400,287978450,796,796,796,796,0
|
|
20231025,185300,287978450,796,796,796,796,0
|
|
20231025,185200,287978450,796,796,796,796,0
|
|
20231025,185100,287978450,796,796,796,796,0
|
|
20231025,185000,287978450,796,796,796,796,0
|
|
20231025,184900,287978450,796,796,796,796,0
|
|
20231025,184800,287978450,796,796,796,796,0
|
|
20231025,184700,287978450,796,796,796,796,0
|
|
20231025,184600,287978450,796,796,796,796,0
|
|
20231025,184500,287978450,796,796,796,796,0
|
|
20231025,184400,287978450,796,796,796,796,0
|
|
20231025,184300,287978450,796,796,796,796,0
|
|
20231025,184200,287978450,796,796,796,796,0
|
|
20231025,184100,287978450,796,796,796,796,20227
|
|
20231025,184000,287978450,796,796,796,796,0
|
|
20231025,183900,287978450,796,796,796,796,0
|
|
20231025,183800,287978450,796,796,796,796,0
|
|
20231025,183700,287978450,796,796,796,796,0
|
|
20231025,183600,287978450,796,796,796,796,0
|
|
20231025,183500,287978450,796,796,796,796,0
|
|
20231025,183400,287978450,796,796,796,796,0
|
|
20231025,183300,287978450,796,796,796,796,0
|
|
20231025,183200,287978450,796,796,796,796,0
|
|
20231025,183100,287978450,796,796,796,796,0
|
|
20231025,183000,287978450,796,796,796,796,0
|
|
20231025,182900,287978450,796,796,796,796,0
|
|
20231025,182800,287978450,796,796,796,796,0
|
|
20231025,182700,287978450,796,796,796,796,0
|
|
20231025,182600,287978450,796,796,796,796,0
|
|
20231025,182500,287978450,796,796,796,796,0
|
|
20231025,182400,287978450,796,796,796,796,0
|
|
20231025,182300,287978450,796,796,796,796,0
|
|
20231025,182200,287978450,796,796,796,796,0
|
|
20231025,182100,287978450,796,796,796,796,0
|
|
20231025,182000,287978450,796,796,796,796,0
|
|
20231025,181900,287978450,796,796,796,796,0
|
|
20231025,181800,287978450,796,796,796,796,0
|
|
20231025,181700,287978450,796,796,796,796,0
|
|
20231025,181600,287978450,796,796,796,796,0
|
|
20231025,181500,287978450,796,796,796,796,0
|
|
20231025,181400,287978450,796,796,796,796,0
|
|
20231025,181300,287978450,796,796,796,796,0
|
|
20231025,181200,287978450,796,796,796,796,0
|
|
20231025,181100,287978450,796,796,796,796,20227
|
|
20231025,181000,287978450,796,796,796,796,0
|
|
20231025,180900,287978450,796,796,796,796,0
|
|
20231025,180800,287978450,796,796,796,796,0
|
|
20231025,180700,287978450,796,796,796,796,0
|
|
20231025,180600,287978450,796,796,796,796,0
|
|
20231025,180500,287978450,796,796,796,796,0
|
|
20231025,180400,287978450,796,796,796,796,0
|
|
20231025,180300,287978450,796,796,796,796,0
|
|
20231025,180200,287978450,796,796,796,796,0
|
|
20231025,180100,287978450,796,796,796,796,0
|
|
20231025,180000,287978450,796,796,796,796,0
|
|
20231025,175900,287978450,796,796,796,796,0
|
|
20231025,175800,287978450,796,796,796,796,0
|
|
20231025,175700,287978450,796,796,796,796,0
|
|
20231025,175600,287978450,796,796,796,796,0
|
|
20231025,175500,287978450,796,796,796,796,0
|
|
20231025,175400,287978450,796,796,796,796,0
|
|
20231025,175300,287978450,796,796,796,796,0
|
|
20231025,175200,287978450,796,796,796,796,0
|
|
20231025,175100,287978450,796,796,796,796,0
|
|
20231025,175000,287978450,796,796,796,796,0
|
|
20231025,174900,287978450,796,796,796,796,0
|
|
20231025,174800,287978450,796,796,796,796,0
|
|
20231025,174700,287978450,796,796,796,796,0
|
|
20231025,174600,287978450,796,796,796,796,0
|
|
20231025,174500,287978450,796,796,796,796,0
|
|
20231025,174400,287978450,796,796,796,796,0
|
|
20231025,174300,287978450,796,796,796,796,0
|
|
20231025,174200,287978450,796,796,796,796,0
|
|
20231025,174100,287978450,796,796,796,796,20227
|
|
20231025,174000,287978450,796,796,796,796,0
|
|
20231025,173900,287978450,796,796,796,796,0
|
|
20231025,173800,287978450,796,796,796,796,0
|
|
20231025,173700,287978450,796,796,796,796,0
|
|
20231025,173600,287978450,796,796,796,796,0
|
|
20231025,173500,287978450,796,796,796,796,0
|
|
20231025,173400,287978450,796,796,796,796,0
|
|
20231025,173300,287978450,796,796,796,796,0
|
|
20231025,173200,287978450,796,796,796,796,0
|
|
20231025,173100,287978450,796,796,796,796,0
|
|
20231025,173000,287978450,796,796,796,796,0
|
|
20231025,172900,287978450,796,796,796,796,0
|
|
20231025,172800,287978450,796,796,796,796,0
|
|
20231025,172700,287978450,796,796,796,796,0
|
|
20231025,172600,287978450,796,796,796,796,0
|
|
20231025,172500,287978450,796,796,796,796,0
|
|
20231025,172400,287978450,796,796,796,796,0
|
|
20231025,172300,287978450,796,796,796,796,0
|
|
20231025,172200,287978450,796,796,796,796,0
|
|
20231025,172100,287978450,796,796,796,796,0
|
|
20231025,172000,287978450,796,796,796,796,0
|
|
20231025,171900,287978450,796,796,796,796,0
|
|
20231025,171800,287978450,796,796,796,796,0
|
|
20231025,171700,287978450,796,796,796,796,0
|
|
20231025,171600,287978450,796,796,796,796,0
|
|
20231025,171500,287978450,796,796,796,796,0
|
|
20231025,171400,287978450,796,796,796,796,0
|
|
20231025,171300,287978450,796,796,796,796,0
|
|
20231025,171200,287978450,796,796,796,796,0
|
|
20231025,171100,287978450,796,796,796,796,20227
|
|
20231025,171000,287978450,796,796,796,796,0
|
|
20231025,170900,287978450,796,796,796,796,0
|
|
20231025,170800,287978450,796,796,796,796,0
|
|
20231025,170700,287978450,796,796,796,796,0
|
|
20231025,170600,287978450,796,796,796,796,0
|
|
20231025,170500,287978450,796,796,796,796,0
|
|
20231025,170400,287978450,796,796,796,796,0
|
|
20231025,170300,287978450,796,796,796,796,0
|
|
20231025,170200,287978450,796,796,796,796,0
|
|
20231025,170100,287978450,796,796,796,796,0
|
|
20231025,170000,287978450,796,796,796,796,0
|
|
20231025,165900,287978450,796,796,796,796,0
|
|
20231025,165800,287978450,796,796,796,796,0
|
|
20231025,165700,287978450,796,796,796,796,0
|
|
20231025,165600,287978450,796,796,796,796,0
|
|
20231025,165500,287978450,796,796,796,796,0
|
|
20231025,165400,287978450,796,796,796,796,0
|
|
20231025,165300,287978450,796,796,796,796,0
|
|
20231025,165200,287978450,796,796,796,796,0
|
|
20231025,165100,287978450,796,796,796,796,0
|
|
20231025,165000,287978450,796,796,796,796,0
|
|
20231025,164900,287978450,796,796,796,796,0
|
|
20231025,164800,287978450,796,796,796,796,0
|
|
20231025,164700,287978450,796,796,796,796,0
|
|
20231025,164600,287978450,796,796,796,796,0
|
|
20231025,164500,287978450,796,796,796,796,0
|
|
20231025,164400,287978450,796,796,796,796,0
|
|
20231025,164300,287978450,796,796,796,796,0
|
|
20231025,164200,287978450,796,796,796,796,0
|
|
20231025,164100,287978450,796,796,796,796,20227
|
|
20231025,164000,287978450,796,796,796,796,0
|
|
20231025,163900,287978450,796,796,796,796,0
|
|
20231025,163800,287978450,796,796,796,796,0
|
|
20231025,163700,287978450,796,796,796,796,0
|
|
20231025,163600,287978450,796,796,796,796,0
|
|
20231025,163500,287978450,796,796,796,796,0
|
|
20231025,163400,287978450,796,796,796,796,0
|
|
20231025,163300,287978450,796,796,796,796,0
|
|
20231025,163200,287978450,796,796,796,796,0
|
|
20231025,163100,287978450,796,796,796,796,0
|
|
20231025,163000,287978450,796,796,796,796,0
|
|
20231025,162900,287978450,796,796,796,796,0
|
|
20231025,162800,287978450,796,796,796,796,0
|
|
20231025,162700,287978450,796,796,796,796,0
|
|
20231025,162600,287978450,796,796,796,796,0
|
|
20231025,162500,287978450,796,796,796,796,0
|
|
20231025,162400,287978450,796,796,796,796,0
|
|
20231025,162300,287978450,796,796,796,796,0
|
|
20231025,162200,287978450,796,796,796,796,0
|
|
20231025,162100,287978450,796,796,796,796,0
|
|
20231025,162000,287978450,796,796,796,796,0
|
|
20231025,161900,287978450,796,796,796,796,0
|
|
20231025,161800,287978450,796,796,796,796,0
|
|
20231025,161700,287978450,796,796,796,796,0
|
|
20231025,161600,287978450,796,796,796,796,0
|
|
20231025,161500,287978450,796,796,796,796,0
|
|
20231025,161400,287978450,796,796,796,796,0
|
|
20231025,161300,287978450,796,796,796,796,0
|
|
20231025,161200,287978450,796,796,796,796,0
|
|
20231025,161100,287978450,796,796,796,796,20227
|
|
20231025,161000,287978450,796,796,796,796,0
|
|
20231025,160900,287978450,796,796,796,796,0
|
|
20231025,160800,287978450,796,796,796,796,0
|
|
20231025,160700,287978450,796,796,796,796,0
|
|
20231025,160600,287978450,796,796,796,796,0
|
|
20231025,160500,287978450,796,796,796,796,0
|
|
20231025,160400,287978450,796,796,796,796,0
|
|
20231025,160300,287978450,796,796,796,796,0
|
|
20231025,160200,287978450,796,796,796,796,0
|
|
20231025,160100,287978450,796,796,796,796,0
|
|
20231025,160000,287978450,796,796,796,796,0
|
|
20231025,155900,287978450,796,796,796,796,0
|
|
20231025,155800,287978450,796,796,796,796,0
|
|
20231025,155700,287978450,796,796,796,796,0
|
|
20231025,155600,287978450,796,796,796,796,0
|
|
20231025,155500,287978450,796,796,796,796,0
|
|
20231025,155400,287978450,796,796,796,796,0
|
|
20231025,155300,287978450,796,796,796,796,0
|
|
20231025,155200,287978450,796,796,796,796,0
|
|
20231025,155100,287978450,796,796,796,796,0
|
|
20231025,155000,287978450,796,796,796,796,0
|
|
20231025,154900,287978450,796,796,796,796,0
|
|
20231025,154800,287978450,796,796,796,796,0
|
|
20231025,154700,287978450,796,796,796,796,0
|
|
20231025,154600,287978450,796,796,796,796,0
|
|
20231025,154500,287978450,796,796,796,796,0
|
|
20231025,154400,287978450,796,796,796,796,0
|
|
20231025,154300,287978450,796,796,796,796,0
|
|
20231025,154200,287978450,796,796,796,796,0
|
|
20231025,154100,287978450,796,796,796,796,20227
|
|
20231025,154000,287978450,796,796,796,796,0
|
|
20231025,153900,287978450,796,796,796,796,0
|
|
20231025,153800,287978450,796,796,796,796,0
|
|
20231025,153700,287978450,796,796,796,796,0
|
|
20231025,153600,287978450,796,796,796,796,0
|
|
20231025,153500,287978450,796,796,796,796,0
|
|
20231025,153400,287978450,796,796,796,796,0
|
|
20231025,153300,287978450,796,796,796,796,0
|
|
20231025,153200,287978450,796,796,796,796,0
|
|
20231025,153100,287978450,796,796,796,796,0
|
|
20231025,153000,287978450,796,796,796,796,20227
|
|
20231025,152900,271877758,786,786,786,786,0
|
|
20231025,152800,271877758,786,786,786,786,0
|
|
20231025,152700,271877758,786,786,786,786,0
|
|
20231025,152600,271877758,786,786,786,786,0
|
|
20231025,152500,271877758,786,786,786,786,0
|
|
20231025,152400,271877758,786,786,786,786,0
|
|
20231025,152300,271877758,786,786,786,786,0
|
|
20231025,152200,271877758,786,786,786,786,0
|
|
20231025,152100,271877758,786,786,786,786,0
|
|
20231025,152000,271877758,786,786,786,786,0
|
|
20231025,151900,271877758,786,792,792,786,16852
|
|
20231025,151800,258556340,793,796,796,790,2163
|
|
20231025,151700,256847066,796,796,796,796,0
|
|
20231025,151600,256847066,796,793,796,790,5001
|
|
20231025,151500,252894455,796,793,796,792,1001
|
|
20231025,151400,252101345,797,795,797,790,8658
|
|
20231025,151300,245254223,798,798,798,798,0
|
|
20231025,151200,245254223,798,798,798,798,0
|
|
20231025,151100,245254223,798,798,798,798,100
|
|
20231025,151000,245174423,798,798,798,798,0
|
|
20231025,150900,245174423,798,798,798,798,100
|
|
20231025,150800,245094623,798,797,798,797,21397
|
|
20231025,150700,228030735,797,797,797,797,103
|
|
20231025,150600,227948644,797,797,797,797,0
|
|
20231025,150500,227948644,797,797,797,797,100
|
|
20231025,150400,227868944,797,797,797,797,0
|
|
20231025,150300,227868944,797,797,797,797,0
|
|
20231025,150200,227868944,797,797,797,797,0
|
|
20231025,150100,227868944,797,797,797,797,0
|
|
20231025,150000,227868944,797,797,797,797,0
|
|
20231025,145900,227868944,797,797,797,797,3
|
|
20231025,145800,227866553,791,794,794,791,1828
|
|
20231025,145700,226419674,797,797,797,794,10303
|
|
20231025,145600,218209083,793,793,793,793,0
|
|
20231025,145500,218209083,793,793,793,793,9573
|
|
20231025,145400,210617694,792,791,792,789,1407
|
|
20231025,145300,209504848,787,792,792,785,10
|
|
20231025,145200,209496959,785,792,792,785,30544
|
|
20231025,145100,185448716,797,798,798,791,10002
|
|
20231025,145000,177534742,796,796,796,796,6289
|
|
20231025,144900,172528698,798,798,798,798,1
|
|
20231025,144800,172527900,793,790,798,790,4
|
|
20231025,144700,172524722,798,798,798,785,30001
|
|
20231025,144600,148932806,799,799,799,799,0
|
|
20231025,144500,148932806,799,799,799,799,2
|
|
20231025,144400,148931208,798,798,798,798,947
|
|
20231025,144300,148175502,798,798,798,798,0
|
|
20231025,144200,148175502,798,798,798,797,13
|
|
20231025,144100,148165137,798,797,798,797,49
|
|
20231025,144000,148126083,791,794,794,790,9048
|
|
20231025,143900,140963519,799,799,799,799,0
|
|
20231025,143800,140963519,799,799,799,799,0
|
|
20231025,143700,140963519,799,799,799,799,636
|
|
20231025,143600,140455355,799,794,799,794,73
|
|
20231025,143500,140397033,799,799,799,795,5301
|
|
20231025,143400,136179743,799,799,799,799,2
|
|
20231025,143300,136178145,799,799,799,799,3
|
|
20231025,143200,136175748,799,799,799,799,2
|
|
20231025,143100,136174150,799,799,799,799,0
|
|
20231025,143000,136174150,799,799,799,799,188
|
|
20231025,142900,136023938,802,802,802,802,1
|
|
20231025,142800,136023136,799,800,800,799,5003
|
|
20231025,142700,132025737,802,802,802,802,0
|
|
20231025,142600,132025737,802,802,802,802,0
|
|
20231025,142500,132025737,802,802,802,802,0
|
|
20231025,142400,132025737,802,802,802,802,0
|
|
20231025,142300,132025737,802,802,802,802,0
|
|
20231025,142200,132025737,802,800,802,800,501
|
|
20231025,142100,131624935,803,803,803,803,2
|
|
20231025,142000,131623329,798,799,799,798,5000
|
|
20231025,141900,127633156,798,801,801,798,5625
|
|
20231025,141800,123143064,803,803,803,803,0
|
|
20231025,141700,123143064,803,803,803,803,2
|
|
20231025,141600,123141458,800,800,800,800,0
|
|
20231025,141500,123141458,800,802,802,800,2500
|
|
20231025,141400,121141450,804,804,804,804,0
|
|
20231025,141300,121141450,804,804,805,804,134
|
|
20231025,141200,121033712,804,804,804,804,70
|
|
20231025,141100,120977432,804,804,804,804,0
|
|
20231025,141000,120977432,804,804,804,804,7
|
|
20231025,140900,120971804,804,804,804,804,10
|
|
20231025,140800,120963764,804,804,804,804,0
|
|
20231025,140700,120963764,804,800,804,800,2
|
|
20231025,140600,120962160,805,805,805,805,0
|
|
20231025,140500,120962160,805,805,805,805,0
|
|
20231025,140400,120962160,805,805,805,805,2
|
|
20231025,140300,120960550,800,800,800,800,1
|
|
20231025,140200,120959750,806,806,806,806,0
|
|
20231025,140100,120959750,806,807,807,806,1321
|
|
20231025,140000,119895011,808,808,808,808,0
|
|
20231025,135900,119895011,808,808,808,808,9
|
|
20231025,135800,119887739,808,808,808,808,15
|
|
20231025,135700,119875619,808,808,808,808,0
|
|
20231025,135600,119875619,808,808,808,808,0
|
|
20231025,135500,119875619,808,808,808,808,0
|
|
20231025,135400,119875619,808,808,808,808,0
|
|
20231025,135300,119875619,808,808,808,808,0
|
|
20231025,135200,119875619,808,808,808,808,0
|
|
20231025,135100,119875619,808,808,808,808,0
|
|
20231025,135000,119875619,808,800,808,799,2305
|
|
20231025,134900,118021630,806,806,806,806,0
|
|
20231025,134800,118021630,806,800,806,800,2
|
|
20231025,134700,118020024,806,806,806,806,0
|
|
20231025,134600,118020024,806,806,806,806,50
|
|
20231025,134500,117979724,806,806,806,806,1
|
|
20231025,134400,117978918,801,801,801,801,0
|
|
20231025,134300,117978918,801,801,801,801,1000
|
|
20231025,134200,117177918,800,800,800,800,1
|
|
20231025,134100,117177118,798,798,798,798,0
|
|
20231025,134000,117177118,798,802,802,798,9687
|
|
20231025,133900,109429804,802,802,802,802,0
|
|
20231025,133800,109429804,802,802,802,802,0
|
|
20231025,133700,109429804,802,802,802,802,0
|
|
20231025,133600,109429804,802,805,805,802,222
|
|
20231025,133500,109251620,806,806,806,806,0
|
|
20231025,133400,109251620,806,806,806,806,0
|
|
20231025,133300,109251620,806,806,806,806,1
|
|
20231025,133200,109250814,805,805,805,805,896
|
|
20231025,133100,108529534,804,804,804,804,0
|
|
20231025,133000,108529534,804,804,804,804,0
|
|
20231025,132900,108529534,804,804,804,804,0
|
|
20231025,132800,108529534,804,804,804,804,373
|
|
20231025,132700,108229642,805,805,805,805,0
|
|
20231025,132600,108229642,805,805,805,805,0
|
|
20231025,132500,108229642,805,805,805,805,0
|
|
20231025,132400,108229642,805,805,805,805,1
|
|
20231025,132300,108228837,804,804,804,804,0
|
|
20231025,132200,108228837,804,804,804,804,0
|
|
20231025,132100,108228837,804,804,804,804,0
|
|
20231025,132000,108228837,804,804,804,804,0
|
|
20231025,131900,108228837,804,801,804,801,1001
|
|
20231025,131800,107427033,805,805,805,805,0
|
|
20231025,131700,107427033,805,805,805,805,0
|
|
20231025,131600,107427033,805,805,805,805,0
|
|
20231025,131500,107427033,805,805,805,805,0
|
|
20231025,131400,107427033,805,805,805,805,0
|
|
20231025,131300,107427033,805,801,805,801,10
|
|
20231025,131200,107419019,800,800,800,800,52
|
|
20231025,131100,107377419,800,802,802,800,9649
|
|
20231025,131000,99656559,803,803,803,803,300
|
|
20231025,130900,99415659,805,805,805,805,0
|
|
20231025,130800,99415659,805,805,805,805,0
|
|
20231025,130700,99415659,805,805,805,805,0
|
|
20231025,130600,99415659,805,805,805,805,100
|
|
20231025,130500,99335159,805,805,805,805,0
|
|
20231025,130400,99335159,805,805,805,805,0
|
|
20231025,130300,99335159,805,805,805,805,1
|
|
20231025,130200,99334354,801,801,801,801,1000
|
|
20231025,130100,98533354,805,801,805,801,2
|
|
20231025,130000,98531748,806,806,806,806,0
|
|
20231025,125900,98531748,806,806,806,806,1
|
|
20231025,125800,98530942,802,802,802,802,1000
|
|
20231025,125700,97728942,806,806,806,806,1
|
|
20231025,125600,97728136,800,800,800,800,0
|
|
20231025,125500,97728136,800,800,800,800,268
|
|
20231025,125400,97513736,806,806,806,801,2112
|
|
20231025,125300,95822014,801,802,802,801,300
|
|
20231025,125200,95581711,806,806,806,806,0
|
|
20231025,125100,95581711,806,806,806,806,1
|
|
20231025,125000,95580905,801,802,802,801,2
|
|
20231025,124900,95579302,806,801,806,801,3001
|
|
20231025,124800,93175496,806,802,806,802,2
|
|
20231025,124700,93173888,801,805,805,801,16100
|
|
20231025,124600,80272743,806,806,806,806,0
|
|
20231025,124500,80272743,806,806,806,806,0
|
|
20231025,124400,80272743,806,806,806,806,1
|
|
20231025,124300,80271937,805,805,805,805,200
|
|
20231025,124200,80110937,804,804,804,804,0
|
|
20231025,124100,80110937,804,804,804,804,1
|
|
20231025,124000,80110133,805,805,805,805,0
|
|
20231025,123900,80110133,805,805,805,805,0
|
|
20231025,123800,80110133,805,806,806,805,1069
|
|
20231025,123700,79249319,806,806,806,806,200
|
|
20231025,123600,79088119,807,807,807,807,339
|
|
20231025,123500,78814546,808,808,808,808,0
|
|
20231025,123400,78814546,808,808,808,808,0
|
|
20231025,123300,78814546,808,808,808,808,35
|
|
20231025,123200,78786266,808,808,808,808,0
|
|
20231025,123100,78786266,808,808,808,808,0
|
|
20231025,123000,78786266,808,808,808,808,0
|
|
20231025,122900,78786266,808,808,808,808,0
|
|
20231025,122800,78786266,808,808,808,808,0
|
|
20231025,122700,78786266,808,808,808,808,0
|
|
20231025,122600,78786266,808,808,808,808,0
|
|
20231025,122500,78786266,808,808,808,808,0
|
|
20231025,122400,78786266,808,808,808,808,0
|
|
20231025,122300,78786266,808,808,808,808,0
|
|
20231025,122200,78786266,808,808,808,808,277
|
|
20231025,122100,78562450,810,810,810,810,0
|
|
20231025,122000,78562450,810,810,810,810,0
|
|
20231025,121900,78562450,810,808,810,808,2
|
|
20231025,121800,78560832,808,808,808,808,0
|
|
20231025,121700,78560832,808,808,808,808,0
|
|
20231025,121600,78560832,808,808,808,808,0
|
|
20231025,121500,78560832,808,811,811,808,1036
|
|
20231025,121400,77723012,810,810,810,810,0
|
|
20231025,121300,77723012,810,810,810,810,2851
|
|
20231025,121200,75413702,808,808,808,808,0
|
|
20231025,121100,75413702,808,808,808,808,0
|
|
20231025,121000,75413702,808,808,808,808,78
|
|
20231025,120900,75350678,808,810,810,808,101
|
|
20231025,120800,75269043,810,810,810,810,0
|
|
20231025,120700,75269043,810,810,810,810,0
|
|
20231025,120600,75269043,810,810,810,810,0
|
|
20231025,120500,75269043,810,810,810,810,0
|
|
20231025,120400,75269043,810,810,810,810,0
|
|
20231025,120300,75269043,810,810,810,810,0
|
|
20231025,120200,75269043,810,810,810,810,0
|
|
20231025,120100,75269043,810,810,810,810,0
|
|
20231025,120000,75269043,810,810,810,810,6
|
|
20231025,115900,75264183,810,810,810,810,3
|
|
20231025,115800,75261753,810,810,810,810,0
|
|
20231025,115700,75261753,810,810,810,810,95
|
|
20231025,115600,75184803,810,810,810,810,0
|
|
20231025,115500,75184803,810,811,811,810,19
|
|
20231025,115400,75169412,810,810,810,810,0
|
|
20231025,115300,75169412,810,810,810,810,0
|
|
20231025,115200,75169412,810,810,810,810,120
|
|
20231025,115100,75072212,810,810,810,810,0
|
|
20231025,115000,75072212,810,810,810,810,4
|
|
20231025,114900,75068972,811,811,811,811,0
|
|
20231025,114800,75068972,811,811,811,811,0
|
|
20231025,114700,75068972,811,811,811,811,217
|
|
20231025,114600,74892985,811,811,811,811,0
|
|
20231025,114500,74892985,811,811,811,811,0
|
|
20231025,114400,74892985,811,812,812,811,1000
|
|
20231025,114300,74081735,814,814,814,814,0
|
|
20231025,114200,74081735,814,814,814,814,0
|
|
20231025,114100,74081735,814,814,814,814,0
|
|
20231025,114000,74081735,814,814,814,814,0
|
|
20231025,113900,74081735,814,814,814,814,0
|
|
20231025,113800,74081735,814,814,814,814,0
|
|
20231025,113700,74081735,814,814,814,814,0
|
|
20231025,113600,74081735,814,814,814,814,0
|
|
20231025,113500,74081735,814,814,814,814,0
|
|
20231025,113400,74081735,814,814,814,814,0
|
|
20231025,113300,74081735,814,814,814,814,0
|
|
20231025,113200,74081735,814,814,814,814,0
|
|
20231025,113100,74081735,814,814,814,814,22
|
|
20231025,113000,74063827,814,811,814,811,7
|
|
20231025,112900,74058147,811,811,811,811,1
|
|
20231025,112800,74057336,811,811,811,811,3
|
|
20231025,112700,74054903,814,814,814,814,85
|
|
20231025,112600,73985713,814,814,814,814,0
|
|
20231025,112500,73985713,814,814,814,814,0
|
|
20231025,112400,73985713,814,814,814,814,0
|
|
20231025,112300,73985713,814,814,814,814,0
|
|
20231025,112200,73985713,814,814,814,814,0
|
|
20231025,112100,73985713,814,814,814,814,0
|
|
20231025,112000,73985713,814,814,814,814,0
|
|
20231025,111900,73985713,814,814,814,814,0
|
|
20231025,111800,73985713,814,814,814,814,0
|
|
20231025,111700,73985713,814,814,814,814,1
|
|
20231025,111600,73984899,809,809,809,809,0
|
|
20231025,111500,73984899,809,810,810,809,2
|
|
20231025,111400,73983280,814,814,814,814,1400
|
|
20231025,111300,72843680,814,814,814,814,50
|
|
20231025,111200,72802980,814,814,814,814,0
|
|
20231025,111100,72802980,814,814,814,814,1000
|
|
20231025,111000,71988980,814,814,814,814,0
|
|
20231025,110900,71988980,814,814,814,814,1
|
|
20231025,110800,71988166,808,808,808,808,16
|
|
20231025,110700,71975238,808,808,808,808,0
|
|
20231025,110600,71975238,808,808,808,808,65
|
|
20231025,110500,71922718,814,814,814,814,0
|
|
20231025,110400,71922718,814,814,814,814,0
|
|
20231025,110300,71922718,814,814,814,814,0
|
|
20231025,110200,71922718,814,814,814,814,15
|
|
20231025,110100,71910508,814,814,814,814,5
|
|
20231025,110000,71906438,816,816,816,816,0
|
|
20231025,105900,71906438,816,816,816,816,0
|
|
20231025,105800,71906438,816,816,816,816,0
|
|
20231025,105700,71906438,816,816,816,816,0
|
|
20231025,105600,71906438,816,808,816,807,15001
|
|
20231025,105500,59800271,807,810,810,807,2400
|
|
20231025,105400,57862940,808,809,809,808,2262
|
|
20231025,105300,56035072,808,808,808,808,0
|
|
20231025,105200,56035072,808,808,808,808,0
|
|
20231025,105100,56035072,808,808,808,808,0
|
|
20231025,105000,56035072,808,808,808,808,1
|
|
20231025,104900,56034264,818,817,818,817,2
|
|
20231025,104800,56032629,808,808,808,808,1
|
|
20231025,104700,56031821,820,820,820,820,0
|
|
20231025,104600,56031821,820,820,820,820,0
|
|
20231025,104500,56031821,820,817,820,807,11295
|
|
20231025,104400,46876839,821,821,821,821,11
|
|
20231025,104300,46867808,819,820,820,819,43
|
|
20231025,104200,46832590,821,821,821,821,0
|
|
20231025,104100,46832590,821,821,821,821,30
|
|
20231025,104000,46807960,823,823,823,823,0
|
|
20231025,103900,46807960,823,823,823,823,0
|
|
20231025,103800,46807960,823,823,823,823,0
|
|
20231025,103700,46807960,823,823,823,823,0
|
|
20231025,103600,46807960,823,823,823,823,0
|
|
20231025,103500,46807960,823,823,823,823,0
|
|
20231025,103400,46807960,823,823,823,823,0
|
|
20231025,103300,46807960,823,823,823,823,0
|
|
20231025,103200,46807960,823,823,823,823,0
|
|
20231025,103100,46807960,823,823,823,823,0
|
|
20231025,103000,46807960,823,823,823,823,0
|
|
20231025,102900,46807960,823,823,823,823,0
|
|
20231025,102800,46807960,823,823,823,823,0
|
|
20231025,102700,46807960,823,823,823,823,0
|
|
20231025,102600,46807960,823,823,823,823,0
|
|
20231025,102500,46807960,823,823,823,823,4
|
|
20231025,102400,46804668,823,823,823,823,0
|
|
20231025,102300,46804668,823,823,823,823,1
|
|
20231025,102200,46803845,821,820,821,820,133
|
|
20231025,102100,46694784,819,819,819,819,0
|
|
20231025,102000,46694784,819,819,819,819,6
|
|
20231025,101900,46689870,819,819,819,819,1
|
|
20231025,101800,46689051,820,820,820,820,0
|
|
20231025,101700,46689051,820,820,820,820,1
|
|
20231025,101600,46688231,819,819,819,819,0
|
|
20231025,101500,46688231,819,819,819,819,1001
|
|
20231025,101400,45868412,820,820,820,820,2
|
|
20231025,101300,45866772,825,825,825,825,0
|
|
20231025,101200,45866772,825,825,825,825,0
|
|
20231025,101100,45866772,825,825,825,825,0
|
|
20231025,101000,45866772,825,825,825,825,0
|
|
20231025,100900,45866772,825,825,825,825,0
|
|
20231025,100800,45866772,825,825,825,825,0
|
|
20231025,100700,45866772,825,825,825,825,0
|
|
20231025,100600,45866772,825,825,825,825,0
|
|
20231025,100500,45866772,825,825,825,825,0
|
|
20231025,100400,45866772,825,820,825,820,5099
|
|
20231025,100300,41666704,820,820,820,820,1
|
|
20231025,100200,41665884,821,821,821,821,0
|
|
20231025,100100,41665884,821,821,821,821,402
|
|
20231025,100000,41335842,822,822,822,822,0
|
|
20231025,095900,41335842,822,822,822,822,0
|
|
20231025,095800,41335842,822,822,822,822,0
|
|
20231025,095700,41335842,822,822,822,822,0
|
|
20231025,095600,41335842,822,822,822,822,0
|
|
20231025,095500,41335842,822,822,822,822,0
|
|
20231025,095400,41335842,822,822,822,822,5
|
|
20231025,095300,41331732,822,822,822,822,1
|
|
20231025,095200,41330910,819,819,819,819,1240
|
|
20231025,095100,40315350,825,820,825,820,5500
|
|
20231025,095000,35805345,825,821,825,821,101
|
|
20231025,094900,35722420,820,826,831,820,781
|
|
20231025,094800,35080204,827,827,827,827,100
|
|
20231025,094700,34997504,834,830,835,830,2907
|
|
20231025,094600,32572396,830,825,830,825,14114
|
|
20231025,094500,20869888,825,817,825,817,5528
|
|
20231025,094400,16335296,816,815,816,815,1144
|
|
20231025,094300,15402836,814,814,814,814,100
|
|
20231025,094200,15321436,814,810,814,810,2
|
|
20231025,094100,15319812,815,812,815,812,1111
|
|
20231025,094000,14416245,809,809,809,809,0
|
|
20231025,093900,14416245,809,810,813,809,713
|
|
20231025,093800,13839358,810,810,810,810,288
|
|
20231025,093700,13606078,813,814,814,813,1526
|
|
20231025,093600,12363940,814,813,814,813,6357
|
|
20231025,093500,7189698,807,807,807,807,1
|
|
20231025,093400,7188891,813,813,813,807,4
|
|
20231025,093300,7185645,813,813,813,813,1
|
|
20231025,093200,7184832,813,813,813,813,5
|
|
20231025,093100,7180767,806,813,814,806,101
|
|
20231025,093000,7098562,806,806,806,806,0
|
|
20231025,092900,7098562,806,814,814,806,2
|
|
20231025,092800,7096942,809,809,809,809,420
|
|
20231025,092700,6757162,809,807,809,807,2204
|
|
20231025,092600,4975965,806,805,806,805,3300
|
|
20231025,092500,2317402,805,805,805,805,101
|
|
20231025,092400,2236097,806,805,806,805,213
|
|
20231025,092300,2064595,805,805,805,805,0
|
|
20231025,092200,2064595,805,805,805,805,2
|
|
20231025,092100,2062985,805,805,805,805,0
|
|
20231025,092000,2062985,805,805,805,805,0
|
|
20231025,091900,2062985,805,805,805,805,0
|
|
20231025,091800,2062985,805,805,805,805,0
|
|
20231025,091700,2062985,805,805,805,805,0
|
|
20231025,091600,2062985,805,805,805,805,0
|
|
20231025,091500,2062985,805,805,805,805,0
|
|
20231025,091400,2062985,805,805,805,805,1
|
|
20231025,091300,2062180,802,802,802,802,175
|
|
20231025,091200,1921830,807,807,807,807,0
|
|
20231025,091100,1921830,807,807,807,807,0
|
|
20231025,091000,1921830,807,807,807,807,0
|
|
20231025,090900,1921830,807,807,807,807,0
|
|
20231025,090800,1921830,807,807,807,807,0
|
|
20231025,090700,1921830,807,807,807,807,0
|
|
20231025,090600,1921830,807,807,807,807,0
|
|
20231025,090500,1921830,807,801,807,801,202
|
|
20231025,090400,1760016,801,801,801,801,247
|
|
20231025,090300,1562169,808,808,808,808,0
|
|
20231025,090200,1562169,808,808,808,808,0
|
|
20231025,090100,1562169,808,800,808,800,2
|
|
20231025,090000,1560561,809,809,809,809,1929
|