618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191500,20499762,621,621,621,621,112
|
|
20231024,191400,20499762,621,621,621,621,0
|
|
20231024,191300,20499762,621,621,621,621,0
|
|
20231024,191200,20499762,621,621,621,621,0
|
|
20231024,191100,20499762,621,621,621,621,0
|
|
20231024,191000,20499762,621,621,621,621,0
|
|
20231024,190900,20499762,621,621,621,621,0
|
|
20231024,190800,20499762,621,621,621,621,0
|
|
20231024,190700,20499762,621,621,621,621,0
|
|
20231024,190600,20499762,621,621,621,621,0
|
|
20231024,190500,20499762,621,621,621,621,0
|
|
20231024,190400,20499762,621,621,621,621,0
|
|
20231024,190300,20499762,621,621,621,621,0
|
|
20231024,190200,20499762,621,621,621,621,0
|
|
20231024,190100,20499762,621,621,621,621,0
|
|
20231024,190000,20499762,621,621,621,621,0
|
|
20231024,185900,20499762,621,621,621,621,0
|
|
20231024,185800,20499762,621,621,621,621,0
|
|
20231024,185700,20499762,621,621,621,621,0
|
|
20231024,185600,20499762,621,621,621,621,0
|
|
20231024,185500,20499762,621,621,621,621,0
|
|
20231024,185400,20499762,621,621,621,621,0
|
|
20231024,185300,20499762,621,621,621,621,0
|
|
20231024,185200,20499762,621,621,621,621,0
|
|
20231024,185100,20499762,621,621,621,621,0
|
|
20231024,185000,20499762,621,621,621,621,0
|
|
20231024,184900,20499762,621,621,621,621,0
|
|
20231024,184800,20499762,621,621,621,621,0
|
|
20231024,184700,20499762,621,621,621,621,0
|
|
20231024,184600,20499762,621,621,621,621,0
|
|
20231024,184500,20499762,621,621,621,621,112
|
|
20231024,184400,20499762,621,621,621,621,0
|
|
20231024,184300,20499762,621,621,621,621,0
|
|
20231024,184200,20499762,621,621,621,621,0
|
|
20231024,184100,20499762,621,621,621,621,0
|
|
20231024,184000,20499762,621,621,621,621,0
|
|
20231024,183900,20499762,621,621,621,621,0
|
|
20231024,183800,20499762,621,621,621,621,0
|
|
20231024,183700,20499762,621,621,621,621,0
|
|
20231024,183600,20499762,621,621,621,621,0
|
|
20231024,183500,20499762,621,621,621,621,0
|
|
20231024,183400,20499762,621,621,621,621,0
|
|
20231024,183300,20499762,621,621,621,621,0
|
|
20231024,183200,20499762,621,621,621,621,0
|
|
20231024,183100,20499762,621,621,621,621,0
|
|
20231024,183000,20499762,621,621,621,621,0
|
|
20231024,182900,20499762,621,621,621,621,0
|
|
20231024,182800,20499762,621,621,621,621,0
|
|
20231024,182700,20499762,621,621,621,621,0
|
|
20231024,182600,20499762,621,621,621,621,0
|
|
20231024,182500,20499762,621,621,621,621,0
|
|
20231024,182400,20499762,621,621,621,621,0
|
|
20231024,182300,20499762,621,621,621,621,0
|
|
20231024,182200,20499762,621,621,621,621,0
|
|
20231024,182100,20499762,621,621,621,621,0
|
|
20231024,182000,20499762,621,621,621,621,0
|
|
20231024,181900,20499762,621,621,621,621,0
|
|
20231024,181800,20499762,621,621,621,621,0
|
|
20231024,181700,20499762,621,621,621,621,0
|
|
20231024,181600,20499762,621,621,621,621,0
|
|
20231024,181500,20499762,621,621,621,621,112
|
|
20231024,181400,20499762,621,621,621,621,0
|
|
20231024,181300,20499762,621,621,621,621,0
|
|
20231024,181200,20499762,621,621,621,621,0
|
|
20231024,181100,20499762,621,621,621,621,0
|
|
20231024,181000,20499762,621,621,621,621,0
|
|
20231024,180900,20499762,621,621,621,621,0
|
|
20231024,180800,20499762,621,621,621,621,0
|
|
20231024,180700,20499762,621,621,621,621,0
|
|
20231024,180600,20499762,621,621,621,621,0
|
|
20231024,180500,20499762,621,621,621,621,0
|
|
20231024,180400,20499762,621,621,621,621,0
|
|
20231024,180300,20499762,621,621,621,621,0
|
|
20231024,180200,20499762,621,621,621,621,0
|
|
20231024,180100,20499762,621,621,621,621,0
|
|
20231024,180000,20499762,621,621,621,621,0
|
|
20231024,175900,20499762,621,621,621,621,0
|
|
20231024,175800,20499762,621,621,621,621,0
|
|
20231024,175700,20499762,621,621,621,621,0
|
|
20231024,175600,20499762,621,621,621,621,0
|
|
20231024,175500,20499762,621,621,621,621,0
|
|
20231024,175400,20499762,621,621,621,621,0
|
|
20231024,175300,20499762,621,621,621,621,0
|
|
20231024,175200,20499762,621,621,621,621,0
|
|
20231024,175100,20499762,621,621,621,621,0
|
|
20231024,175000,20499762,621,621,621,621,0
|
|
20231024,174900,20499762,621,621,621,621,0
|
|
20231024,174800,20499762,621,621,621,621,0
|
|
20231024,174700,20499762,621,621,621,621,0
|
|
20231024,174600,20499762,621,621,621,621,0
|
|
20231024,174500,20499762,621,621,621,621,112
|
|
20231024,174400,20499762,621,621,621,621,0
|
|
20231024,174300,20499762,621,621,621,621,0
|
|
20231024,174200,20499762,621,621,621,621,0
|
|
20231024,174100,20499762,621,621,621,621,0
|
|
20231024,174000,20499762,621,621,621,621,0
|
|
20231024,173900,20499762,621,621,621,621,0
|
|
20231024,173800,20499762,621,621,621,621,0
|
|
20231024,173700,20499762,621,621,621,621,0
|
|
20231024,173600,20499762,621,621,621,621,0
|
|
20231024,173500,20499762,621,621,621,621,0
|
|
20231024,173400,20499762,621,621,621,621,0
|
|
20231024,173300,20499762,621,621,621,621,0
|
|
20231024,173200,20499762,621,621,621,621,0
|
|
20231024,173100,20499762,621,621,621,621,0
|
|
20231024,173000,20499762,621,621,621,621,0
|
|
20231024,172900,20499762,621,621,621,621,0
|
|
20231024,172800,20499762,621,621,621,621,0
|
|
20231024,172700,20499762,621,621,621,621,0
|
|
20231024,172600,20499762,621,621,621,621,0
|
|
20231024,172500,20499762,621,621,621,621,0
|
|
20231024,172400,20499762,621,621,621,621,0
|
|
20231024,172300,20499762,621,621,621,621,0
|
|
20231024,172200,20499762,621,621,621,621,0
|
|
20231024,172100,20499762,621,621,621,621,0
|
|
20231024,172000,20499762,621,621,621,621,0
|
|
20231024,171900,20499762,621,621,621,621,0
|
|
20231024,171800,20499762,621,621,621,621,0
|
|
20231024,171700,20499762,621,621,621,621,0
|
|
20231024,171600,20499762,621,621,621,621,0
|
|
20231024,171500,20499762,621,621,621,621,112
|
|
20231024,171400,20499762,621,621,621,621,0
|
|
20231024,171300,20499762,621,621,621,621,0
|
|
20231024,171200,20499762,621,621,621,621,0
|
|
20231024,171100,20499762,621,621,621,621,0
|
|
20231024,171000,20499762,621,621,621,621,0
|
|
20231024,170900,20499762,621,621,621,621,0
|
|
20231024,170800,20499762,621,621,621,621,0
|
|
20231024,170700,20499762,621,621,621,621,0
|
|
20231024,170600,20499762,621,621,621,621,0
|
|
20231024,170500,20499762,621,621,621,621,0
|
|
20231024,170400,20499762,621,621,621,621,0
|
|
20231024,170300,20499762,621,621,621,621,0
|
|
20231024,170200,20499762,621,621,621,621,0
|
|
20231024,170100,20499762,621,621,621,621,0
|
|
20231024,170000,20499762,621,621,621,621,0
|
|
20231024,165900,20499762,621,621,621,621,0
|
|
20231024,165800,20499762,621,621,621,621,0
|
|
20231024,165700,20499762,621,621,621,621,0
|
|
20231024,165600,20499762,621,621,621,621,0
|
|
20231024,165500,20499762,621,621,621,621,0
|
|
20231024,165400,20499762,621,621,621,621,0
|
|
20231024,165300,20499762,621,621,621,621,0
|
|
20231024,165200,20499762,621,621,621,621,0
|
|
20231024,165100,20499762,621,621,621,621,0
|
|
20231024,165000,20499762,621,621,621,621,0
|
|
20231024,164900,20499762,621,621,621,621,0
|
|
20231024,164800,20499762,621,621,621,621,0
|
|
20231024,164700,20499762,621,621,621,621,0
|
|
20231024,164600,20499762,621,621,621,621,0
|
|
20231024,164500,20499762,621,621,621,621,112
|
|
20231024,164400,20499762,621,621,621,621,0
|
|
20231024,164300,20499762,621,621,621,621,0
|
|
20231024,164200,20499762,621,621,621,621,0
|
|
20231024,164100,20499762,621,621,621,621,0
|
|
20231024,164000,20499762,621,621,621,621,0
|
|
20231024,163900,20499762,621,621,621,621,0
|
|
20231024,163800,20499762,621,621,621,621,0
|
|
20231024,163700,20499762,621,621,621,621,0
|
|
20231024,163600,20499762,621,621,621,621,0
|
|
20231024,163500,20499762,621,621,621,621,0
|
|
20231024,163400,20499762,621,621,621,621,0
|
|
20231024,163300,20499762,621,621,621,621,0
|
|
20231024,163200,20499762,621,621,621,621,0
|
|
20231024,163100,20499762,621,621,621,621,0
|
|
20231024,163000,20499762,621,621,621,621,0
|
|
20231024,162900,20499762,621,621,621,621,0
|
|
20231024,162800,20499762,621,621,621,621,0
|
|
20231024,162700,20499762,621,621,621,621,0
|
|
20231024,162600,20499762,621,621,621,621,0
|
|
20231024,162500,20499762,621,621,621,621,0
|
|
20231024,162400,20499762,621,621,621,621,0
|
|
20231024,162300,20499762,621,621,621,621,0
|
|
20231024,162200,20499762,621,621,621,621,0
|
|
20231024,162100,20499762,621,621,621,621,0
|
|
20231024,162000,20499762,621,621,621,621,0
|
|
20231024,161900,20499762,621,621,621,621,0
|
|
20231024,161800,20499762,621,621,621,621,0
|
|
20231024,161700,20499762,621,621,621,621,0
|
|
20231024,161600,20499762,621,621,621,621,0
|
|
20231024,161500,20499762,621,621,621,621,112
|
|
20231024,161400,20499762,621,621,621,621,0
|
|
20231024,161300,20499762,621,621,621,621,0
|
|
20231024,161200,20499762,621,621,621,621,0
|
|
20231024,161100,20499762,621,621,621,621,0
|
|
20231024,161000,20499762,621,621,621,621,0
|
|
20231024,160900,20499762,621,621,621,621,0
|
|
20231024,160800,20499762,621,621,621,621,0
|
|
20231024,160700,20499762,621,621,621,621,0
|
|
20231024,160600,20499762,621,621,621,621,0
|
|
20231024,160500,20499762,621,621,621,621,0
|
|
20231024,160400,20499762,621,621,621,621,0
|
|
20231024,160300,20499762,621,621,621,621,0
|
|
20231024,160200,20499762,621,621,621,621,0
|
|
20231024,160100,20499762,621,621,621,621,0
|
|
20231024,160000,20499762,621,621,621,621,0
|
|
20231024,155900,20499762,621,621,621,621,0
|
|
20231024,155800,20499762,621,621,621,621,0
|
|
20231024,155700,20499762,621,621,621,621,0
|
|
20231024,155600,20499762,621,621,621,621,0
|
|
20231024,155500,20499762,621,621,621,621,0
|
|
20231024,155400,20499762,621,621,621,621,0
|
|
20231024,155300,20499762,621,621,621,621,0
|
|
20231024,155200,20499762,621,621,621,621,0
|
|
20231024,155100,20499762,621,621,621,621,0
|
|
20231024,155000,20499762,621,621,621,621,0
|
|
20231024,154900,20499762,621,621,621,621,0
|
|
20231024,154800,20499762,621,621,621,621,0
|
|
20231024,154700,20499762,621,621,621,621,0
|
|
20231024,154600,20499762,621,621,621,621,0
|
|
20231024,154500,20499762,621,621,621,621,112
|
|
20231024,154400,20499762,621,621,621,621,0
|
|
20231024,154300,20499762,621,621,621,621,0
|
|
20231024,154200,20499762,621,621,621,621,0
|
|
20231024,154100,20499762,621,621,621,621,0
|
|
20231024,154000,20499762,621,621,621,621,0
|
|
20231024,153900,20499762,621,621,621,621,0
|
|
20231024,153800,20499762,621,621,621,621,0
|
|
20231024,153700,20499762,621,621,621,621,0
|
|
20231024,153600,20499762,621,621,621,621,0
|
|
20231024,153500,20499762,621,621,621,621,0
|
|
20231024,153400,20499762,621,621,621,621,0
|
|
20231024,153300,20499762,621,621,621,621,0
|
|
20231024,153200,20499762,621,621,621,621,0
|
|
20231024,153100,20499762,621,621,621,621,0
|
|
20231024,153000,20499762,621,621,621,621,112
|
|
20231024,152900,20430210,621,621,621,621,0
|
|
20231024,152800,20430210,621,621,621,621,0
|
|
20231024,152700,20430210,621,621,621,621,0
|
|
20231024,152600,20430210,621,621,621,621,0
|
|
20231024,152500,20430210,621,621,621,621,0
|
|
20231024,152400,20430210,621,621,621,621,0
|
|
20231024,152300,20430210,621,621,621,621,0
|
|
20231024,152200,20430210,621,621,621,621,0
|
|
20231024,152100,20430210,621,621,621,621,0
|
|
20231024,152000,20430210,621,621,621,621,0
|
|
20231024,151900,20430210,621,621,621,621,191
|
|
20231024,151800,20311599,620,620,620,620,33
|
|
20231024,151700,20291139,621,621,621,621,0
|
|
20231024,151600,20291139,621,621,621,621,0
|
|
20231024,151500,20291139,621,621,621,621,0
|
|
20231024,151400,20291139,621,617,621,617,141
|
|
20231024,151300,20204102,617,619,619,617,1774
|
|
20231024,151200,19108826,620,620,620,620,2
|
|
20231024,151100,19107586,621,621,621,621,0
|
|
20231024,151000,19107586,621,621,621,621,0
|
|
20231024,150900,19107586,621,621,621,621,0
|
|
20231024,150800,19107586,621,621,621,621,0
|
|
20231024,150700,19107586,621,621,621,621,0
|
|
20231024,150600,19107586,621,621,621,621,0
|
|
20231024,150500,19107586,621,621,621,621,0
|
|
20231024,150400,19107586,621,621,621,621,0
|
|
20231024,150300,19107586,621,621,621,621,0
|
|
20231024,150200,19107586,621,621,621,621,0
|
|
20231024,150100,19107586,621,621,621,621,1
|
|
20231024,150000,19106965,620,620,620,620,0
|
|
20231024,145900,19106965,620,620,620,620,0
|
|
20231024,145800,19106965,620,620,620,620,228
|
|
20231024,145700,18965605,620,620,620,620,0
|
|
20231024,145600,18965605,620,620,620,620,0
|
|
20231024,145500,18965605,620,620,620,620,0
|
|
20231024,145400,18965605,620,620,620,620,0
|
|
20231024,145300,18965605,620,620,620,620,0
|
|
20231024,145200,18965605,620,620,620,620,0
|
|
20231024,145100,18965605,620,620,620,620,0
|
|
20231024,145000,18965605,620,620,620,620,2
|
|
20231024,144900,18964365,621,621,621,621,0
|
|
20231024,144800,18964365,621,621,621,621,0
|
|
20231024,144700,18964365,621,621,621,621,0
|
|
20231024,144600,18964365,621,621,621,621,0
|
|
20231024,144500,18964365,621,621,621,621,0
|
|
20231024,144400,18964365,621,621,621,621,0
|
|
20231024,144300,18964365,621,621,621,621,0
|
|
20231024,144200,18964365,621,621,621,621,0
|
|
20231024,144100,18964365,621,621,621,621,0
|
|
20231024,144000,18964365,621,621,621,621,0
|
|
20231024,143900,18964365,621,621,621,621,0
|
|
20231024,143800,18964365,621,621,621,621,0
|
|
20231024,143700,18964365,621,620,621,620,100
|
|
20231024,143600,18902335,616,619,619,616,525
|
|
20231024,143500,18578540,621,621,621,621,0
|
|
20231024,143400,18578540,621,621,621,621,0
|
|
20231024,143300,18578540,621,621,621,621,0
|
|
20231024,143200,18578540,621,621,621,621,0
|
|
20231024,143100,18578540,621,621,621,621,0
|
|
20231024,143000,18578540,621,621,621,621,0
|
|
20231024,142900,18578540,621,621,621,621,0
|
|
20231024,142800,18578540,621,621,621,621,0
|
|
20231024,142700,18578540,621,621,621,621,0
|
|
20231024,142600,18578540,621,621,621,621,0
|
|
20231024,142500,18578540,621,621,621,621,0
|
|
20231024,142400,18578540,621,621,621,621,0
|
|
20231024,142300,18578540,621,621,621,621,0
|
|
20231024,142200,18578540,621,621,621,621,0
|
|
20231024,142100,18578540,621,621,621,621,0
|
|
20231024,142000,18578540,621,621,621,621,0
|
|
20231024,141900,18578540,621,621,621,621,0
|
|
20231024,141800,18578540,621,621,621,621,0
|
|
20231024,141700,18578540,621,621,621,621,0
|
|
20231024,141600,18578540,621,621,621,621,0
|
|
20231024,141500,18578540,621,621,621,621,0
|
|
20231024,141400,18578540,621,621,621,621,0
|
|
20231024,141300,18578540,621,621,621,621,0
|
|
20231024,141200,18578540,621,621,621,621,0
|
|
20231024,141100,18578540,621,621,621,621,86
|
|
20231024,141000,18525134,621,621,621,621,0
|
|
20231024,140900,18525134,621,621,621,621,0
|
|
20231024,140800,18525134,621,621,621,621,0
|
|
20231024,140700,18525134,621,621,621,621,0
|
|
20231024,140600,18525134,621,621,621,621,0
|
|
20231024,140500,18525134,621,621,621,621,0
|
|
20231024,140400,18525134,621,621,621,621,0
|
|
20231024,140300,18525134,621,621,621,621,0
|
|
20231024,140200,18525134,621,621,621,621,0
|
|
20231024,140100,18525134,621,621,621,621,0
|
|
20231024,140000,18525134,621,621,621,621,0
|
|
20231024,135900,18525134,621,621,621,621,0
|
|
20231024,135800,18525134,621,621,621,621,0
|
|
20231024,135700,18525134,621,621,621,621,280
|
|
20231024,135600,18351254,622,622,622,622,0
|
|
20231024,135500,18351254,622,622,622,622,0
|
|
20231024,135400,18351254,622,622,622,622,0
|
|
20231024,135300,18351254,622,622,622,622,0
|
|
20231024,135200,18351254,622,622,622,622,0
|
|
20231024,135100,18351254,622,621,622,621,500
|
|
20231024,135000,18040534,622,622,622,622,0
|
|
20231024,134900,18040534,622,621,622,621,290
|
|
20231024,134800,17860434,622,618,622,618,200
|
|
20231024,134700,17736530,617,617,617,617,0
|
|
20231024,134600,17736530,617,617,617,617,0
|
|
20231024,134500,17736530,617,617,617,617,52
|
|
20231024,134400,17704446,618,618,618,618,0
|
|
20231024,134300,17704446,618,618,618,618,0
|
|
20231024,134200,17704446,618,618,618,618,0
|
|
20231024,134100,17704446,618,618,618,618,0
|
|
20231024,134000,17704446,618,618,618,618,0
|
|
20231024,133900,17704446,618,618,618,618,0
|
|
20231024,133800,17704446,618,618,618,618,0
|
|
20231024,133700,17704446,618,618,618,618,0
|
|
20231024,133600,17704446,618,618,618,618,0
|
|
20231024,133500,17704446,618,618,618,618,0
|
|
20231024,133400,17704446,618,618,618,618,10
|
|
20231024,133300,17698266,618,618,618,618,0
|
|
20231024,133200,17698266,618,618,618,618,0
|
|
20231024,133100,17698266,618,618,618,618,0
|
|
20231024,133000,17698266,618,618,618,618,0
|
|
20231024,132900,17698266,618,618,618,618,0
|
|
20231024,132800,17698266,618,618,618,618,0
|
|
20231024,132700,17698266,618,618,618,618,0
|
|
20231024,132600,17698266,618,618,618,618,0
|
|
20231024,132500,17698266,618,618,618,618,0
|
|
20231024,132400,17698266,618,618,618,618,0
|
|
20231024,132300,17698266,618,618,618,618,0
|
|
20231024,132200,17698266,618,618,618,618,0
|
|
20231024,132100,17698266,618,618,618,618,477
|
|
20231024,132000,17403480,616,616,616,616,10
|
|
20231024,131900,17397320,617,617,617,617,0
|
|
20231024,131800,17397320,617,617,617,617,0
|
|
20231024,131700,17397320,617,617,617,617,0
|
|
20231024,131600,17397320,617,617,617,617,0
|
|
20231024,131500,17397320,617,617,617,617,0
|
|
20231024,131400,17397320,617,617,617,617,0
|
|
20231024,131300,17397320,617,617,617,617,0
|
|
20231024,131200,17397320,617,617,617,617,0
|
|
20231024,131100,17397320,617,617,617,617,4
|
|
20231024,131000,17394852,616,616,616,616,0
|
|
20231024,130900,17394852,616,616,616,616,0
|
|
20231024,130800,17394852,616,616,616,616,0
|
|
20231024,130700,17394852,616,616,616,616,0
|
|
20231024,130600,17394852,616,616,616,616,0
|
|
20231024,130500,17394852,616,616,616,616,0
|
|
20231024,130400,17394852,616,617,617,616,6000
|
|
20231024,130300,13698802,618,618,618,618,0
|
|
20231024,130200,13698802,618,618,618,618,0
|
|
20231024,130100,13698802,618,618,618,618,0
|
|
20231024,130000,13698802,618,618,618,618,0
|
|
20231024,125900,13698802,618,618,618,618,1
|
|
20231024,125800,13698184,616,616,616,616,0
|
|
20231024,125700,13698184,616,616,616,616,0
|
|
20231024,125600,13698184,616,616,616,616,0
|
|
20231024,125500,13698184,616,616,616,616,0
|
|
20231024,125400,13698184,616,616,616,616,3
|
|
20231024,125300,13696336,618,618,618,618,0
|
|
20231024,125200,13696336,618,618,618,618,0
|
|
20231024,125100,13696336,618,618,618,618,0
|
|
20231024,125000,13696336,618,618,618,618,0
|
|
20231024,124900,13696336,618,618,618,618,0
|
|
20231024,124800,13696336,618,618,618,618,0
|
|
20231024,124700,13696336,618,618,618,618,0
|
|
20231024,124600,13696336,618,618,618,618,0
|
|
20231024,124500,13696336,618,618,618,618,0
|
|
20231024,124400,13696336,618,618,618,618,0
|
|
20231024,124300,13696336,618,618,618,618,0
|
|
20231024,124200,13696336,618,618,618,618,0
|
|
20231024,124100,13696336,618,618,618,618,0
|
|
20231024,124000,13696336,618,618,618,618,0
|
|
20231024,123900,13696336,618,618,618,618,893
|
|
20231024,123800,13144462,618,618,618,618,0
|
|
20231024,123700,13144462,618,618,618,618,0
|
|
20231024,123600,13144462,618,618,618,618,0
|
|
20231024,123500,13144462,618,618,618,618,1
|
|
20231024,123400,13143844,616,616,616,616,0
|
|
20231024,123300,13143844,616,616,616,616,0
|
|
20231024,123200,13143844,616,616,616,616,0
|
|
20231024,123100,13143844,616,616,616,616,0
|
|
20231024,123000,13143844,616,616,616,616,0
|
|
20231024,122900,13143844,616,616,616,616,0
|
|
20231024,122800,13143844,616,616,616,616,0
|
|
20231024,122700,13143844,616,616,616,616,0
|
|
20231024,122600,13143844,616,616,616,616,0
|
|
20231024,122500,13143844,616,616,616,616,0
|
|
20231024,122400,13143844,616,616,616,616,0
|
|
20231024,122300,13143844,616,616,616,616,0
|
|
20231024,122200,13143844,616,616,616,616,0
|
|
20231024,122100,13143844,616,616,616,616,0
|
|
20231024,122000,13143844,616,617,617,616,2000
|
|
20231024,121900,11911638,618,618,618,618,0
|
|
20231024,121800,11911638,618,618,618,618,20
|
|
20231024,121700,11899278,618,618,618,618,50
|
|
20231024,121600,11868378,618,618,618,618,50
|
|
20231024,121500,11837478,618,618,618,618,50
|
|
20231024,121400,11806578,617,617,617,617,0
|
|
20231024,121300,11806578,617,617,617,617,0
|
|
20231024,121200,11806578,617,617,617,617,0
|
|
20231024,121100,11806578,617,617,617,617,844
|
|
20231024,121000,11285830,617,617,617,617,100
|
|
20231024,120900,11224130,617,617,617,617,0
|
|
20231024,120800,11224130,617,617,617,617,0
|
|
20231024,120700,11224130,617,617,617,617,485
|
|
20231024,120600,10924885,617,617,617,617,0
|
|
20231024,120500,10924885,617,617,617,617,0
|
|
20231024,120400,10924885,617,617,617,617,0
|
|
20231024,120300,10924885,617,617,617,617,0
|
|
20231024,120200,10924885,617,617,617,617,0
|
|
20231024,120100,10924885,617,617,617,617,0
|
|
20231024,120000,10924885,617,617,617,617,0
|
|
20231024,115900,10924885,617,617,617,617,0
|
|
20231024,115800,10924885,617,617,617,617,0
|
|
20231024,115700,10924885,617,617,617,617,0
|
|
20231024,115600,10924885,617,617,617,617,0
|
|
20231024,115500,10924885,617,617,617,617,0
|
|
20231024,115400,10924885,617,617,617,617,0
|
|
20231024,115300,10924885,617,617,617,617,0
|
|
20231024,115200,10924885,617,617,617,617,0
|
|
20231024,115100,10924885,617,617,617,617,0
|
|
20231024,115000,10924885,617,617,617,617,0
|
|
20231024,114900,10924885,617,617,617,617,0
|
|
20231024,114800,10924885,617,617,617,617,0
|
|
20231024,114700,10924885,617,617,617,617,0
|
|
20231024,114600,10924885,617,617,617,617,0
|
|
20231024,114500,10924885,617,617,617,617,0
|
|
20231024,114400,10924885,617,617,617,617,0
|
|
20231024,114300,10924885,617,617,617,617,0
|
|
20231024,114200,10924885,617,617,617,617,0
|
|
20231024,114100,10924885,617,617,617,617,0
|
|
20231024,114000,10924885,617,617,617,617,0
|
|
20231024,113900,10924885,617,617,617,617,0
|
|
20231024,113800,10924885,617,617,617,617,0
|
|
20231024,113700,10924885,617,617,617,617,0
|
|
20231024,113600,10924885,617,617,617,617,571
|
|
20231024,113500,10572578,618,618,618,618,0
|
|
20231024,113400,10572578,618,618,618,618,0
|
|
20231024,113300,10572578,618,618,618,618,0
|
|
20231024,113200,10572578,618,618,618,618,0
|
|
20231024,113100,10572578,618,618,618,618,0
|
|
20231024,113000,10572578,618,618,618,618,0
|
|
20231024,112900,10572578,618,618,618,618,0
|
|
20231024,112800,10572578,618,618,618,618,0
|
|
20231024,112700,10572578,618,618,618,618,0
|
|
20231024,112600,10572578,618,618,618,618,50
|
|
20231024,112500,10541678,618,617,618,617,60
|
|
20231024,112400,10504608,618,618,618,618,200
|
|
20231024,112300,10381008,618,618,618,618,100
|
|
20231024,112200,10319208,617,617,617,617,0
|
|
20231024,112100,10319208,617,617,617,617,0
|
|
20231024,112000,10319208,617,617,617,617,0
|
|
20231024,111900,10319208,617,617,617,617,0
|
|
20231024,111800,10319208,617,617,617,617,0
|
|
20231024,111700,10319208,617,617,617,617,0
|
|
20231024,111600,10319208,617,617,617,617,0
|
|
20231024,111500,10319208,617,617,617,617,0
|
|
20231024,111400,10319208,617,617,617,617,0
|
|
20231024,111300,10319208,617,617,617,617,0
|
|
20231024,111200,10319208,617,617,617,617,0
|
|
20231024,111100,10319208,617,617,617,617,0
|
|
20231024,111000,10319208,617,617,617,617,0
|
|
20231024,110900,10319208,617,617,617,617,0
|
|
20231024,110800,10319208,617,617,617,617,0
|
|
20231024,110700,10319208,617,617,617,617,0
|
|
20231024,110600,10319208,617,617,617,617,0
|
|
20231024,110500,10319208,617,617,617,617,1
|
|
20231024,110400,10318591,618,618,618,618,0
|
|
20231024,110300,10318591,618,618,618,618,0
|
|
20231024,110200,10318591,618,618,618,618,0
|
|
20231024,110100,10318591,618,618,618,618,0
|
|
20231024,110000,10318591,618,618,618,618,0
|
|
20231024,105900,10318591,618,618,618,618,0
|
|
20231024,105800,10318591,618,618,618,618,0
|
|
20231024,105700,10318591,618,618,618,618,0
|
|
20231024,105600,10318591,618,618,618,618,0
|
|
20231024,105500,10318591,618,618,618,618,0
|
|
20231024,105400,10318591,618,618,618,618,0
|
|
20231024,105300,10318591,618,618,618,618,0
|
|
20231024,105200,10318591,618,618,618,618,0
|
|
20231024,105100,10318591,618,618,618,618,0
|
|
20231024,105000,10318591,618,618,618,618,0
|
|
20231024,104900,10318591,618,618,618,618,0
|
|
20231024,104800,10318591,618,618,618,618,0
|
|
20231024,104700,10318591,618,618,618,618,0
|
|
20231024,104600,10318591,618,618,618,618,0
|
|
20231024,104500,10318591,618,618,618,618,0
|
|
20231024,104400,10318591,618,618,618,618,0
|
|
20231024,104300,10318591,618,618,618,618,0
|
|
20231024,104200,10318591,618,618,618,618,0
|
|
20231024,104100,10318591,618,618,618,618,0
|
|
20231024,104000,10318591,618,618,618,618,35
|
|
20231024,103900,10296961,618,618,618,618,0
|
|
20231024,103800,10296961,618,618,618,618,0
|
|
20231024,103700,10296961,618,618,618,618,0
|
|
20231024,103600,10296961,618,618,618,618,0
|
|
20231024,103500,10296961,618,618,618,618,0
|
|
20231024,103400,10296961,618,618,618,618,0
|
|
20231024,103300,10296961,618,618,618,618,0
|
|
20231024,103200,10296961,618,618,618,618,1248
|
|
20231024,103100,9525697,618,618,618,618,0
|
|
20231024,103000,9525697,618,618,618,618,0
|
|
20231024,102900,9525697,618,618,618,618,631
|
|
20231024,102800,9135739,618,618,618,618,205
|
|
20231024,102700,9009049,617,617,617,617,0
|
|
20231024,102600,9009049,617,617,617,617,0
|
|
20231024,102500,9009049,617,617,617,617,0
|
|
20231024,102400,9009049,617,617,617,617,99
|
|
20231024,102300,8947966,617,617,617,617,5
|
|
20231024,102200,8944881,617,617,617,617,0
|
|
20231024,102100,8944881,617,617,617,617,100
|
|
20231024,102000,8883181,620,620,620,620,0
|
|
20231024,101900,8883181,620,620,620,620,0
|
|
20231024,101800,8883181,620,620,620,620,1
|
|
20231024,101700,8882561,618,618,618,618,0
|
|
20231024,101600,8882561,618,618,618,618,100
|
|
20231024,101500,8820761,619,619,619,619,100
|
|
20231024,101400,8758861,620,620,620,620,0
|
|
20231024,101300,8758861,620,620,620,620,0
|
|
20231024,101200,8758861,620,620,620,620,0
|
|
20231024,101100,8758861,620,620,620,620,0
|
|
20231024,101000,8758861,620,620,620,620,1
|
|
20231024,100900,8758241,620,620,620,620,69
|
|
20231024,100800,8715461,622,622,622,622,0
|
|
20231024,100700,8715461,622,624,624,622,228
|
|
20231024,100600,8573368,628,628,628,628,0
|
|
20231024,100500,8573368,628,628,628,628,0
|
|
20231024,100400,8573368,628,628,628,628,2
|
|
20231024,100300,8572112,628,628,628,628,0
|
|
20231024,100200,8572112,628,628,628,628,0
|
|
20231024,100100,8572112,628,628,628,628,0
|
|
20231024,100000,8572112,628,628,628,628,0
|
|
20231024,095900,8572112,628,628,628,628,0
|
|
20231024,095800,8572112,628,628,628,628,0
|
|
20231024,095700,8572112,628,628,628,628,100
|
|
20231024,095600,8509312,629,629,629,629,0
|
|
20231024,095500,8509312,629,629,629,629,0
|
|
20231024,095400,8509312,629,629,629,629,0
|
|
20231024,095300,8509312,629,629,629,629,0
|
|
20231024,095200,8509312,629,629,629,629,0
|
|
20231024,095100,8509312,629,629,629,629,0
|
|
20231024,095000,8509312,629,629,629,629,0
|
|
20231024,094900,8509312,629,629,629,629,0
|
|
20231024,094800,8509312,629,629,629,629,0
|
|
20231024,094700,8509312,629,629,629,629,0
|
|
20231024,094600,8509312,629,629,629,629,0
|
|
20231024,094500,8509312,629,629,629,629,0
|
|
20231024,094400,8509312,629,627,629,627,30
|
|
20231024,094300,8490490,619,619,630,619,3006
|
|
20231024,094200,6620609,620,620,620,620,0
|
|
20231024,094100,6620609,620,620,620,620,0
|
|
20231024,094000,6620609,620,620,620,620,90
|
|
20231024,093900,6564809,620,620,620,620,0
|
|
20231024,093800,6564809,620,619,620,619,49
|
|
20231024,093700,6534477,622,622,622,622,0
|
|
20231024,093600,6534477,622,622,622,622,0
|
|
20231024,093500,6534477,622,622,622,622,0
|
|
20231024,093400,6534477,622,622,622,622,0
|
|
20231024,093300,6534477,622,622,622,622,0
|
|
20231024,093200,6534477,622,619,622,619,3
|
|
20231024,093100,6532617,620,620,620,620,1
|
|
20231024,093000,6531997,622,622,622,622,18
|
|
20231024,092900,6520801,621,621,621,621,0
|
|
20231024,092800,6520801,621,621,621,621,0
|
|
20231024,092700,6520801,621,621,621,621,0
|
|
20231024,092600,6520801,621,621,621,621,0
|
|
20231024,092500,6520801,621,621,621,621,0
|
|
20231024,092400,6520801,621,621,621,621,0
|
|
20231024,092300,6520801,621,621,621,621,0
|
|
20231024,092200,6520801,621,621,621,621,0
|
|
20231024,092100,6520801,621,621,621,621,0
|
|
20231024,092000,6520801,621,621,621,621,0
|
|
20231024,091900,6520801,621,621,621,621,0
|
|
20231024,091800,6520801,621,621,621,621,0
|
|
20231024,091700,6520801,621,621,621,621,0
|
|
20231024,091600,6520801,621,620,621,620,51
|
|
20231024,091500,6489133,621,621,621,621,0
|
|
20231024,091400,6489133,621,621,621,621,42
|
|
20231024,091300,6463051,622,622,622,622,0
|
|
20231024,091200,6463051,622,622,622,622,0
|
|
20231024,091100,6463051,622,622,622,622,0
|
|
20231024,091000,6463051,622,622,622,622,0
|
|
20231024,090900,6463051,622,622,622,622,100
|
|
20231024,090800,6400851,624,624,624,624,0
|
|
20231024,090700,6400851,624,623,624,623,10000
|
|
20231024,090600,160959,624,624,624,624,0
|
|
20231024,090500,160959,624,618,624,618,160
|
|
20231024,090400,61900,619,619,619,619,0
|
|
20231024,090300,61900,619,619,619,619,0
|
|
20231024,090200,61900,619,619,619,619,0
|
|
20231024,090100,61900,619,619,619,619,0
|
|
20231024,090000,61900,619,619,619,619,100
|