640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193700,130569549,464,464,464,464,4612
|
|
20231024,193600,130569549,464,464,464,464,0
|
|
20231024,193500,130569549,464,464,464,464,0
|
|
20231024,193400,130569549,464,464,464,464,0
|
|
20231024,193300,130569549,464,464,464,464,0
|
|
20231024,193200,130569549,464,464,464,464,0
|
|
20231024,193100,130569549,464,464,464,464,0
|
|
20231024,193000,130569549,464,464,464,464,0
|
|
20231024,192900,130569549,464,464,464,464,0
|
|
20231024,192800,130569549,464,464,464,464,0
|
|
20231024,192700,130569549,464,464,464,464,0
|
|
20231024,192600,130569549,464,464,464,464,0
|
|
20231024,192500,130569549,464,464,464,464,0
|
|
20231024,192400,130569549,464,464,464,464,0
|
|
20231024,192300,130569549,464,464,464,464,0
|
|
20231024,192200,130569549,464,464,464,464,0
|
|
20231024,192100,130569549,464,464,464,464,0
|
|
20231024,192000,130569549,464,464,464,464,0
|
|
20231024,191900,130569549,464,464,464,464,0
|
|
20231024,191800,130569549,464,464,464,464,0
|
|
20231024,191700,130569549,464,464,464,464,0
|
|
20231024,191600,130569549,464,464,464,464,0
|
|
20231024,191500,130569549,464,464,464,464,0
|
|
20231024,191400,130569549,464,464,464,464,0
|
|
20231024,191300,130569549,464,464,464,464,0
|
|
20231024,191200,130569549,464,464,464,464,0
|
|
20231024,191100,130569549,464,464,464,464,0
|
|
20231024,191000,130569549,464,464,464,464,0
|
|
20231024,190900,130569549,464,464,464,464,0
|
|
20231024,190800,130569549,464,464,464,464,0
|
|
20231024,190700,130569549,464,464,464,464,4612
|
|
20231024,190600,130569549,464,464,464,464,0
|
|
20231024,190500,130569549,464,464,464,464,0
|
|
20231024,190400,130569549,464,464,464,464,0
|
|
20231024,190300,130569549,464,464,464,464,0
|
|
20231024,190200,130569549,464,464,464,464,0
|
|
20231024,190100,130569549,464,464,464,464,0
|
|
20231024,190000,130569549,464,464,464,464,0
|
|
20231024,185900,130569549,464,464,464,464,0
|
|
20231024,185800,130569549,464,464,464,464,0
|
|
20231024,185700,130569549,464,464,464,464,0
|
|
20231024,185600,130569549,464,464,464,464,0
|
|
20231024,185500,130569549,464,464,464,464,0
|
|
20231024,185400,130569549,464,464,464,464,0
|
|
20231024,185300,130569549,464,464,464,464,0
|
|
20231024,185200,130569549,464,464,464,464,0
|
|
20231024,185100,130569549,464,464,464,464,0
|
|
20231024,185000,130569549,464,464,464,464,0
|
|
20231024,184900,130569549,464,464,464,464,0
|
|
20231024,184800,130569549,464,464,464,464,0
|
|
20231024,184700,130569549,464,464,464,464,0
|
|
20231024,184600,130569549,464,464,464,464,0
|
|
20231024,184500,130569549,464,464,464,464,0
|
|
20231024,184400,130569549,464,464,464,464,0
|
|
20231024,184300,130569549,464,464,464,464,0
|
|
20231024,184200,130569549,464,464,464,464,0
|
|
20231024,184100,130569549,464,464,464,464,0
|
|
20231024,184000,130569549,464,464,464,464,0
|
|
20231024,183900,130569549,464,464,464,464,0
|
|
20231024,183800,130569549,464,464,464,464,0
|
|
20231024,183700,130569549,464,464,464,464,4612
|
|
20231024,183600,130569549,464,464,464,464,0
|
|
20231024,183500,130569549,464,464,464,464,0
|
|
20231024,183400,130569549,464,464,464,464,0
|
|
20231024,183300,130569549,464,464,464,464,0
|
|
20231024,183200,130569549,464,464,464,464,0
|
|
20231024,183100,130569549,464,464,464,464,0
|
|
20231024,183000,130569549,464,464,464,464,0
|
|
20231024,182900,130569549,464,464,464,464,0
|
|
20231024,182800,130569549,464,464,464,464,0
|
|
20231024,182700,130569549,464,464,464,464,0
|
|
20231024,182600,130569549,464,464,464,464,0
|
|
20231024,182500,130569549,464,464,464,464,0
|
|
20231024,182400,130569549,464,464,464,464,0
|
|
20231024,182300,130569549,464,464,464,464,0
|
|
20231024,182200,130569549,464,464,464,464,0
|
|
20231024,182100,130569549,464,464,464,464,0
|
|
20231024,182000,130569549,464,464,464,464,0
|
|
20231024,181900,130569549,464,464,464,464,0
|
|
20231024,181800,130569549,464,464,464,464,0
|
|
20231024,181700,130569549,464,464,464,464,0
|
|
20231024,181600,130569549,464,464,464,464,0
|
|
20231024,181500,130569549,464,464,464,464,0
|
|
20231024,181400,130569549,464,464,464,464,0
|
|
20231024,181300,130569549,464,464,464,464,0
|
|
20231024,181200,130569549,464,464,464,464,0
|
|
20231024,181100,130569549,464,464,464,464,0
|
|
20231024,181000,130569549,464,464,464,464,0
|
|
20231024,180900,130569549,464,464,464,464,0
|
|
20231024,180800,130569549,464,464,464,464,0
|
|
20231024,180700,130569549,464,464,464,464,4612
|
|
20231024,180600,130569549,464,464,464,464,0
|
|
20231024,180500,130569549,464,464,464,464,0
|
|
20231024,180400,130569549,464,464,464,464,0
|
|
20231024,180300,130569549,464,464,464,464,0
|
|
20231024,180200,130569549,464,464,464,464,0
|
|
20231024,180100,130569549,464,464,464,464,0
|
|
20231024,180000,130569549,464,464,464,464,0
|
|
20231024,175900,130569549,464,464,464,464,0
|
|
20231024,175800,130569549,464,464,464,464,0
|
|
20231024,175700,130569549,464,464,464,464,0
|
|
20231024,175600,130569549,464,464,464,464,0
|
|
20231024,175500,130569549,464,464,464,464,0
|
|
20231024,175400,130569549,464,464,464,464,0
|
|
20231024,175300,130569549,464,464,464,464,0
|
|
20231024,175200,130569549,464,464,464,464,0
|
|
20231024,175100,130569549,464,464,464,464,0
|
|
20231024,175000,130569549,464,464,464,464,0
|
|
20231024,174900,130569549,464,464,464,464,0
|
|
20231024,174800,130569549,464,464,464,464,0
|
|
20231024,174700,130569549,464,464,464,464,0
|
|
20231024,174600,130569549,464,464,464,464,0
|
|
20231024,174500,130569549,464,464,464,464,0
|
|
20231024,174400,130569549,464,464,464,464,0
|
|
20231024,174300,130569549,464,464,464,464,0
|
|
20231024,174200,130569549,464,464,464,464,0
|
|
20231024,174100,130569549,464,464,464,464,0
|
|
20231024,174000,130569549,464,464,464,464,0
|
|
20231024,173900,130569549,464,464,464,464,0
|
|
20231024,173800,130569549,464,464,464,464,0
|
|
20231024,173700,130569549,464,464,464,464,4612
|
|
20231024,173600,130569549,464,464,464,464,0
|
|
20231024,173500,130569549,464,464,464,464,0
|
|
20231024,173400,130569549,464,464,464,464,0
|
|
20231024,173300,130569549,464,464,464,464,0
|
|
20231024,173200,130569549,464,464,464,464,0
|
|
20231024,173100,130569549,464,464,464,464,0
|
|
20231024,173000,130569549,464,464,464,464,0
|
|
20231024,172900,130569549,464,464,464,464,0
|
|
20231024,172800,130569549,464,464,464,464,0
|
|
20231024,172700,130569549,464,464,464,464,0
|
|
20231024,172600,130569549,464,464,464,464,0
|
|
20231024,172500,130569549,464,464,464,464,0
|
|
20231024,172400,130569549,464,464,464,464,0
|
|
20231024,172300,130569549,464,464,464,464,0
|
|
20231024,172200,130569549,464,464,464,464,0
|
|
20231024,172100,130569549,464,464,464,464,0
|
|
20231024,172000,130569549,464,464,464,464,0
|
|
20231024,171900,130569549,464,464,464,464,0
|
|
20231024,171800,130569549,464,464,464,464,0
|
|
20231024,171700,130569549,464,464,464,464,0
|
|
20231024,171600,130569549,464,464,464,464,0
|
|
20231024,171500,130569549,464,464,464,464,0
|
|
20231024,171400,130569549,464,464,464,464,0
|
|
20231024,171300,130569549,464,464,464,464,0
|
|
20231024,171200,130569549,464,464,464,464,0
|
|
20231024,171100,130569549,464,464,464,464,0
|
|
20231024,171000,130569549,464,464,464,464,0
|
|
20231024,170900,130569549,464,464,464,464,0
|
|
20231024,170800,130569549,464,464,464,464,0
|
|
20231024,170700,130569549,464,464,464,464,4612
|
|
20231024,170600,130569549,464,464,464,464,0
|
|
20231024,170500,130569549,464,464,464,464,0
|
|
20231024,170400,130569549,464,464,464,464,0
|
|
20231024,170300,130569549,464,464,464,464,0
|
|
20231024,170200,130569549,464,464,464,464,0
|
|
20231024,170100,130569549,464,464,464,464,0
|
|
20231024,170000,130569549,464,464,464,464,0
|
|
20231024,165900,130569549,464,464,464,464,0
|
|
20231024,165800,130569549,464,464,464,464,0
|
|
20231024,165700,130569549,464,464,464,464,0
|
|
20231024,165600,130569549,464,464,464,464,0
|
|
20231024,165500,130569549,464,464,464,464,0
|
|
20231024,165400,130569549,464,464,464,464,0
|
|
20231024,165300,130569549,464,464,464,464,0
|
|
20231024,165200,130569549,464,464,464,464,0
|
|
20231024,165100,130569549,464,464,464,464,0
|
|
20231024,165000,130569549,464,464,464,464,0
|
|
20231024,164900,130569549,464,464,464,464,0
|
|
20231024,164800,130569549,464,464,464,464,0
|
|
20231024,164700,130569549,464,464,464,464,0
|
|
20231024,164600,130569549,464,464,464,464,0
|
|
20231024,164500,130569549,464,464,464,464,0
|
|
20231024,164400,130569549,464,464,464,464,0
|
|
20231024,164300,130569549,464,464,464,464,0
|
|
20231024,164200,130569549,464,464,464,464,0
|
|
20231024,164100,130569549,464,464,464,464,0
|
|
20231024,164000,130569549,464,464,464,464,0
|
|
20231024,163900,130569549,464,464,464,464,0
|
|
20231024,163800,130569549,464,464,464,464,0
|
|
20231024,163700,130569549,464,464,464,464,4612
|
|
20231024,163600,130569549,464,464,464,464,0
|
|
20231024,163500,130569549,464,464,464,464,0
|
|
20231024,163400,130569549,464,464,464,464,0
|
|
20231024,163300,130569549,464,464,464,464,0
|
|
20231024,163200,130569549,464,464,464,464,0
|
|
20231024,163100,130569549,464,464,464,464,0
|
|
20231024,163000,130569549,464,464,464,464,0
|
|
20231024,162900,130569549,464,464,464,464,0
|
|
20231024,162800,130569549,464,464,464,464,0
|
|
20231024,162700,130569549,464,464,464,464,0
|
|
20231024,162600,130569549,464,464,464,464,0
|
|
20231024,162500,130569549,464,464,464,464,0
|
|
20231024,162400,130569549,464,464,464,464,0
|
|
20231024,162300,130569549,464,464,464,464,0
|
|
20231024,162200,130569549,464,464,464,464,0
|
|
20231024,162100,130569549,464,464,464,464,0
|
|
20231024,162000,130569549,464,464,464,464,0
|
|
20231024,161900,130569549,464,464,464,464,0
|
|
20231024,161800,130569549,464,464,464,464,0
|
|
20231024,161700,130569549,464,464,464,464,0
|
|
20231024,161600,130569549,464,464,464,464,0
|
|
20231024,161500,130569549,464,464,464,464,0
|
|
20231024,161400,130569549,464,464,464,464,0
|
|
20231024,161300,130569549,464,464,464,464,0
|
|
20231024,161200,130569549,464,464,464,464,0
|
|
20231024,161100,130569549,464,464,464,464,0
|
|
20231024,161000,130569549,464,464,464,464,0
|
|
20231024,160900,130569549,464,464,464,464,0
|
|
20231024,160800,130569549,464,464,464,464,0
|
|
20231024,160700,130569549,464,464,464,464,4612
|
|
20231024,160600,130569549,464,464,464,464,0
|
|
20231024,160500,130569549,464,464,464,464,0
|
|
20231024,160400,130569549,464,464,464,464,0
|
|
20231024,160300,130569549,464,464,464,464,0
|
|
20231024,160200,130569549,464,464,464,464,0
|
|
20231024,160100,130569549,464,464,464,464,0
|
|
20231024,160000,130569549,464,464,464,464,0
|
|
20231024,155900,130569549,464,464,464,464,0
|
|
20231024,155800,130569549,464,464,464,464,0
|
|
20231024,155700,130569549,464,464,464,464,0
|
|
20231024,155600,130569549,464,464,464,464,0
|
|
20231024,155500,130569549,464,464,464,464,0
|
|
20231024,155400,130569549,464,464,464,464,0
|
|
20231024,155300,130569549,464,464,464,464,0
|
|
20231024,155200,130569549,464,464,464,464,0
|
|
20231024,155100,130569549,464,464,464,464,0
|
|
20231024,155000,130569549,464,464,464,464,0
|
|
20231024,154900,130569549,464,464,464,464,0
|
|
20231024,154800,130569549,464,464,464,464,0
|
|
20231024,154700,130569549,464,464,464,464,0
|
|
20231024,154600,130569549,464,464,464,464,0
|
|
20231024,154500,130569549,464,464,464,464,0
|
|
20231024,154400,130569549,464,464,464,464,0
|
|
20231024,154300,130569549,464,464,464,464,0
|
|
20231024,154200,130569549,464,464,464,464,0
|
|
20231024,154100,130569549,464,464,464,464,0
|
|
20231024,154000,130569549,464,464,464,464,0
|
|
20231024,153900,130569549,464,464,464,464,0
|
|
20231024,153800,130569549,464,464,464,464,0
|
|
20231024,153700,130569549,464,464,464,464,4612
|
|
20231024,153600,130569549,464,464,464,464,0
|
|
20231024,153500,130569549,464,464,464,464,0
|
|
20231024,153400,130569549,464,464,464,464,0
|
|
20231024,153300,130569549,464,464,464,464,0
|
|
20231024,153200,130569549,464,464,464,464,0
|
|
20231024,153100,130569549,464,464,464,464,0
|
|
20231024,153000,130569549,464,464,464,464,4612
|
|
20231024,152900,128429581,464,464,464,464,0
|
|
20231024,152800,128429581,464,464,464,464,0
|
|
20231024,152700,128429581,464,464,464,464,0
|
|
20231024,152600,128429581,464,464,464,464,0
|
|
20231024,152500,128429581,464,464,464,464,0
|
|
20231024,152400,128429581,464,464,464,464,0
|
|
20231024,152300,128429581,464,464,464,464,0
|
|
20231024,152200,128429581,464,464,464,464,0
|
|
20231024,152100,128429581,464,464,464,464,0
|
|
20231024,152000,128429581,464,464,464,464,0
|
|
20231024,151900,128429581,464,464,464,464,2
|
|
20231024,151800,128428653,464,464,464,464,5
|
|
20231024,151700,128426333,464,464,464,464,4
|
|
20231024,151600,128424477,464,464,464,464,40
|
|
20231024,151500,128405917,464,463,464,463,1815
|
|
20231024,151400,127565568,463,463,463,463,0
|
|
20231024,151300,127565568,463,463,463,463,0
|
|
20231024,151200,127565568,463,463,463,463,0
|
|
20231024,151100,127565568,463,463,463,463,0
|
|
20231024,151000,127565568,463,463,463,463,1
|
|
20231024,150900,127565105,463,463,463,463,0
|
|
20231024,150800,127565105,463,462,463,462,4068
|
|
20231024,150700,125685615,462,461,462,461,633
|
|
20231024,150600,125393801,461,461,461,461,1
|
|
20231024,150500,125393340,460,460,460,460,1
|
|
20231024,150400,125392880,461,461,461,461,5
|
|
20231024,150300,125390575,461,461,461,461,0
|
|
20231024,150200,125390575,461,461,461,461,0
|
|
20231024,150100,125390575,461,461,461,461,1
|
|
20231024,150000,125390114,460,460,460,460,2
|
|
20231024,145900,125389194,461,461,461,461,5
|
|
20231024,145800,125386889,460,460,460,460,0
|
|
20231024,145700,125386889,460,460,460,460,0
|
|
20231024,145600,125386889,460,461,461,460,21
|
|
20231024,145500,125377226,461,461,461,461,1
|
|
20231024,145400,125376765,460,460,460,460,580
|
|
20231024,145300,125109965,461,460,461,460,2507
|
|
20231024,145200,123956744,460,460,460,460,294
|
|
20231024,145100,123821504,460,460,460,460,814
|
|
20231024,145000,123447064,460,460,460,460,188
|
|
20231024,144900,123360584,459,459,459,457,1102
|
|
20231024,144800,122854773,459,459,459,459,0
|
|
20231024,144700,122854773,459,460,460,459,14
|
|
20231024,144600,122848336,459,459,459,459,0
|
|
20231024,144500,122848336,459,459,459,459,8
|
|
20231024,144400,122844664,459,460,460,459,55
|
|
20231024,144300,122819366,459,459,459,459,5
|
|
20231024,144200,122817071,459,460,460,459,81
|
|
20231024,144100,122779813,461,461,461,461,1
|
|
20231024,144000,122779352,460,461,461,460,27
|
|
20231024,143900,122766907,461,461,461,461,503
|
|
20231024,143800,122535024,461,460,461,460,6
|
|
20231024,143700,122532263,460,461,461,460,193
|
|
20231024,143600,122443398,461,461,461,461,9
|
|
20231024,143500,122439249,462,462,462,462,0
|
|
20231024,143400,122439249,462,462,462,462,0
|
|
20231024,143300,122439249,462,462,462,462,0
|
|
20231024,143200,122439249,462,462,462,462,0
|
|
20231024,143100,122439249,462,461,462,461,11
|
|
20231024,143000,122434177,459,459,459,459,0
|
|
20231024,142900,122434177,459,459,462,459,2002
|
|
20231024,142800,121512122,457,458,458,457,1655
|
|
20231024,142700,120754134,458,458,458,458,0
|
|
20231024,142600,120754134,458,459,460,458,1112
|
|
20231024,142500,120243728,457,458,458,457,56
|
|
20231024,142400,120218081,457,457,457,457,0
|
|
20231024,142300,120218081,457,457,457,457,0
|
|
20231024,142200,120218081,457,457,457,457,2
|
|
20231024,142100,120217167,459,457,459,457,3
|
|
20231024,142000,120215794,457,458,459,457,209
|
|
20231024,141900,120120078,458,458,458,458,988
|
|
20231024,141800,119667574,457,457,457,457,0
|
|
20231024,141700,119667574,457,459,459,457,2319
|
|
20231024,141600,118607031,458,458,458,458,0
|
|
20231024,141500,118607031,458,458,458,458,40
|
|
20231024,141400,118588711,458,459,459,458,3
|
|
20231024,141300,118587335,458,458,458,458,1000
|
|
20231024,141200,118129335,458,458,458,458,1
|
|
20231024,141100,118128877,460,459,460,458,550
|
|
20231024,141000,117876428,457,459,459,457,56
|
|
20231024,140900,117850734,459,459,459,459,2001
|
|
20231024,140800,116932275,460,458,460,457,2029
|
|
20231024,140700,116000757,459,459,459,459,10
|
|
20231024,140600,115996167,459,459,459,459,0
|
|
20231024,140500,115996167,459,459,459,459,707
|
|
20231024,140400,115671654,459,459,459,459,101
|
|
20231024,140300,115625295,459,459,459,459,2003
|
|
20231024,140200,114705918,458,458,458,458,0
|
|
20231024,140100,114705918,458,458,458,458,1391
|
|
20231024,140000,114068840,458,457,458,457,11
|
|
20231024,135900,114063812,458,458,459,458,2544
|
|
20231024,135800,112898659,462,462,462,462,0
|
|
20231024,135700,112898659,462,456,462,456,22572
|
|
20231024,135600,102545938,458,458,458,458,2
|
|
20231024,135500,102545022,458,458,458,457,11
|
|
20231024,135400,102539993,457,457,457,457,0
|
|
20231024,135300,102539993,457,457,458,456,1468
|
|
20231024,135200,101869571,458,458,458,458,10
|
|
20231024,135100,101864991,458,458,458,454,14789
|
|
20231024,135000,95148872,457,457,457,457,9
|
|
20231024,134900,95144759,458,458,458,458,535
|
|
20231024,134800,94899729,459,458,459,458,510
|
|
20231024,134700,94666148,459,459,459,459,6
|
|
20231024,134600,94663394,458,458,459,458,94
|
|
20231024,134500,94620340,459,459,459,459,0
|
|
20231024,134400,94620340,459,459,459,459,0
|
|
20231024,134300,94620340,459,459,459,458,219
|
|
20231024,134200,94520028,459,459,459,459,0
|
|
20231024,134100,94520028,459,459,459,458,31
|
|
20231024,134000,94505809,459,456,459,456,12
|
|
20231024,133900,94500304,459,458,459,456,3303
|
|
20231024,133800,92993617,459,459,459,458,141
|
|
20231024,133700,92928985,459,459,459,459,4
|
|
20231024,133600,92927149,458,459,459,458,103
|
|
20231024,133500,92879972,459,457,459,457,1104
|
|
20231024,133400,92375213,459,459,459,459,0
|
|
20231024,133300,92375213,459,457,459,457,2247
|
|
20231024,133200,91348332,457,456,457,454,1261
|
|
20231024,133100,90775814,457,457,457,457,0
|
|
20231024,133000,90775814,457,457,457,457,1252
|
|
20231024,132900,90203650,457,457,457,457,9
|
|
20231024,132800,90199537,459,459,459,459,1
|
|
20231024,132700,90199078,459,457,459,456,1544
|
|
20231024,132600,89492362,456,457,457,456,209
|
|
20231024,132500,89396963,457,456,457,456,10
|
|
20231024,132400,89392402,457,457,457,457,0
|
|
20231024,132300,89392402,457,456,457,456,11
|
|
20231024,132200,89387385,457,456,457,456,4539
|
|
20231024,132100,87317600,456,456,456,456,1
|
|
20231024,132000,87317144,455,455,456,455,17
|
|
20231024,131900,87309408,455,455,455,455,2
|
|
20231024,131800,87308498,456,456,456,456,1
|
|
20231024,131700,87308042,456,456,456,456,0
|
|
20231024,131600,87308042,456,455,456,455,10
|
|
20231024,131500,87303491,454,454,454,454,118
|
|
20231024,131400,87249919,454,456,456,454,1141
|
|
20231024,131300,86731903,454,455,455,454,10
|
|
20231024,131200,86727354,456,456,456,456,0
|
|
20231024,131100,86727354,456,454,456,454,2480
|
|
20231024,131000,85597992,456,455,456,454,168
|
|
20231024,130900,85521717,454,454,454,454,9
|
|
20231024,130800,85517631,455,455,455,455,0
|
|
20231024,130700,85517631,455,455,455,455,1
|
|
20231024,130600,85517176,454,455,455,454,19
|
|
20231024,130500,85508546,454,454,454,454,0
|
|
20231024,130400,85508546,454,454,454,454,0
|
|
20231024,130300,85508546,454,454,454,454,9
|
|
20231024,130200,85504460,454,454,454,454,182
|
|
20231024,130100,85421832,456,456,456,456,0
|
|
20231024,130000,85421832,456,454,456,454,10
|
|
20231024,125900,85417290,456,456,456,456,0
|
|
20231024,125800,85417290,456,456,456,456,0
|
|
20231024,125700,85417290,456,455,456,455,3000
|
|
20231024,125600,84049299,456,456,456,456,0
|
|
20231024,125500,84049299,456,456,457,450,34648
|
|
20231024,125400,68441793,456,456,456,456,0
|
|
20231024,125300,68441793,456,456,456,456,0
|
|
20231024,125200,68441793,456,457,457,456,109
|
|
20231024,125100,68391989,457,457,457,457,0
|
|
20231024,125000,68391989,457,457,457,457,9
|
|
20231024,124900,68387876,459,459,459,459,0
|
|
20231024,124800,68387876,459,459,459,459,0
|
|
20231024,124700,68387876,459,459,459,459,0
|
|
20231024,124600,68387876,459,456,459,456,10
|
|
20231024,124500,68383313,457,457,457,457,19
|
|
20231024,124400,68374630,457,457,457,457,0
|
|
20231024,124300,68374630,457,457,457,457,12
|
|
20231024,124200,68369146,457,457,457,457,363
|
|
20231024,124100,68203255,459,459,459,459,0
|
|
20231024,124000,68203255,459,459,459,459,0
|
|
20231024,123900,68203255,459,457,459,457,21
|
|
20231024,123800,68193649,458,458,458,458,1
|
|
20231024,123700,68193191,459,458,459,458,107
|
|
20231024,123600,68144184,460,459,460,459,5
|
|
20231024,123500,68141888,460,458,460,458,57
|
|
20231024,123400,68115774,458,457,460,457,71
|
|
20231024,123300,68083293,460,460,460,460,0
|
|
20231024,123200,68083293,460,460,460,460,0
|
|
20231024,123100,68083293,460,460,460,460,0
|
|
20231024,123000,68083293,460,457,460,457,55
|
|
20231024,122900,68058148,460,460,460,460,0
|
|
20231024,122800,68058148,460,460,460,460,0
|
|
20231024,122700,68058148,460,460,460,460,0
|
|
20231024,122600,68058148,460,457,460,457,7003
|
|
20231024,122500,64843506,457,453,457,453,23
|
|
20231024,122400,64833071,453,453,453,453,0
|
|
20231024,122300,64833071,453,453,453,453,366
|
|
20231024,122200,64667273,453,453,453,453,0
|
|
20231024,122100,64667273,453,454,454,453,27
|
|
20231024,122000,64655041,453,453,453,453,0
|
|
20231024,121900,64655041,453,453,453,453,0
|
|
20231024,121800,64655041,453,453,453,453,0
|
|
20231024,121700,64655041,453,453,453,453,1000
|
|
20231024,121600,64202041,453,453,453,453,0
|
|
20231024,121500,64202041,453,453,453,453,0
|
|
20231024,121400,64202041,453,453,453,453,27
|
|
20231024,121300,64189810,453,453,453,453,40
|
|
20231024,121200,64171690,453,453,453,453,380
|
|
20231024,121100,63999550,453,454,454,453,824
|
|
20231024,121000,63626162,456,456,456,456,0
|
|
20231024,120900,63626162,456,456,456,456,0
|
|
20231024,120800,63626162,456,456,456,456,1
|
|
20231024,120700,63625706,453,454,454,453,1164
|
|
20231024,120600,63097321,457,456,457,456,11
|
|
20231024,120500,63092303,457,457,457,457,0
|
|
20231024,120400,63092303,457,457,457,457,0
|
|
20231024,120300,63092303,457,454,457,454,10
|
|
20231024,120200,63087760,454,454,454,454,613
|
|
20231024,120100,62809458,454,456,456,454,9
|
|
20231024,120000,62805370,454,454,454,454,0
|
|
20231024,115900,62805370,454,454,454,454,9
|
|
20231024,115800,62801284,455,455,455,455,4565
|
|
20231024,115700,60724209,455,457,457,455,4
|
|
20231024,115600,60722387,455,455,455,455,1
|
|
20231024,115500,60721932,456,456,456,456,17
|
|
20231024,115400,60714180,455,457,457,455,3
|
|
20231024,115300,60712813,454,454,454,454,0
|
|
20231024,115200,60712813,454,454,454,454,0
|
|
20231024,115100,60712813,454,454,458,454,13
|
|
20231024,115000,60706880,455,455,455,455,3000
|
|
20231024,114900,59341880,455,455,455,455,0
|
|
20231024,114800,59341880,455,456,457,455,602
|
|
20231024,114700,59067367,456,456,456,456,90
|
|
20231024,114600,59026327,455,456,456,455,19
|
|
20231024,114500,59017664,456,456,456,456,10
|
|
20231024,114400,59013104,456,456,456,456,9
|
|
20231024,114300,59009000,455,455,455,455,1
|
|
20231024,114200,59008545,456,455,456,455,10
|
|
20231024,114100,59003986,457,457,457,457,1
|
|
20231024,114000,59003529,455,455,455,455,1
|
|
20231024,113900,59003074,456,455,456,455,13
|
|
20231024,113800,58997155,455,454,456,454,4006
|
|
20231024,113700,57178420,454,454,454,454,2
|
|
20231024,113600,57177512,454,457,457,454,29
|
|
20231024,113500,57164262,454,457,458,454,1591
|
|
20231024,113400,56435597,454,454,454,454,1
|
|
20231024,113300,56435143,457,457,457,457,455
|
|
20231024,113200,56227208,456,456,456,456,5144
|
|
20231024,113100,53881544,453,453,455,453,47
|
|
20231024,113000,53860167,454,455,455,454,1009
|
|
20231024,112900,53401092,454,454,454,454,9
|
|
20231024,112800,53397006,454,454,454,454,3
|
|
20231024,112700,53395644,454,455,455,454,7022
|
|
20231024,112600,50207647,452,454,456,452,1172
|
|
20231024,112500,49674213,452,454,454,452,3
|
|
20231024,112400,49672853,452,454,455,452,12
|
|
20231024,112300,49667406,452,454,454,452,11
|
|
20231024,112200,49662416,452,455,455,452,1022
|
|
20231024,112100,49197412,455,455,455,452,1406
|
|
20231024,112000,48558489,453,455,455,453,13
|
|
20231024,111900,48552589,453,453,453,453,0
|
|
20231024,111800,48552589,453,453,454,453,32
|
|
20231024,111700,48538083,451,451,451,451,2
|
|
20231024,111600,48537181,455,450,455,450,13336
|
|
20231024,111500,42535802,450,455,455,450,24569
|
|
20231024,111400,31465503,456,456,456,456,0
|
|
20231024,111300,31465503,456,456,456,455,55
|
|
20231024,111200,31440433,456,456,456,456,3
|
|
20231024,111100,31439065,454,454,454,454,0
|
|
20231024,111000,31439065,454,454,454,454,0
|
|
20231024,110900,31439065,454,454,454,454,19
|
|
20231024,110800,31430439,454,455,455,454,1744
|
|
20231024,110700,30638194,455,455,455,455,0
|
|
20231024,110600,30638194,455,455,455,455,13
|
|
20231024,110500,30632279,455,456,456,455,1000
|
|
20231024,110400,30177163,456,456,456,456,1009
|
|
20231024,110300,29717059,457,457,457,457,100
|
|
20231024,110200,29671359,457,457,457,456,1409
|
|
20231024,110100,29027470,456,452,456,452,303
|
|
20231024,110000,28889380,452,452,452,452,301
|
|
20231024,105900,28753328,452,452,453,452,17
|
|
20231024,105800,28745630,453,453,453,453,3995
|
|
20231024,105700,26935895,453,453,453,453,2
|
|
20231024,105600,26934989,456,454,456,454,153
|
|
20231024,105500,26865259,453,453,453,453,3
|
|
20231024,105400,26863900,454,454,454,454,18
|
|
20231024,105300,26855728,452,453,453,452,10
|
|
20231024,105200,26851200,454,454,454,454,6607
|
|
20231024,105100,23851622,456,456,456,456,0
|
|
20231024,105000,23851622,456,456,456,456,200
|
|
20231024,104900,23760422,456,456,456,456,0
|
|
20231024,104800,23760422,456,456,456,455,250
|
|
20231024,104700,23646432,456,455,456,455,10
|
|
20231024,104600,23641881,456,456,456,456,0
|
|
20231024,104500,23641881,456,456,456,456,0
|
|
20231024,104400,23641881,456,456,456,456,0
|
|
20231024,104300,23641881,456,455,456,455,11
|
|
20231024,104200,23636874,454,453,456,453,88
|
|
20231024,104100,23596995,456,455,456,453,21
|
|
20231024,104000,23587446,453,453,457,452,36
|
|
20231024,103900,23571080,452,454,454,452,21
|
|
20231024,103800,23561558,452,453,456,452,45
|
|
20231024,103700,23541141,456,455,456,452,31
|
|
20231024,103600,23527040,452,452,455,452,66
|
|
20231024,103500,23497144,452,454,454,452,10802
|
|
20231024,103400,18603061,454,454,454,454,1
|
|
20231024,103300,18602607,454,455,458,454,2145
|
|
20231024,103200,17624148,454,454,454,454,12
|
|
20231024,103100,17618700,455,455,455,454,1022
|
|
20231024,103000,17154692,456,456,456,456,10
|
|
20231024,102900,17150132,455,457,457,455,548
|
|
20231024,102800,16899698,454,454,454,454,0
|
|
20231024,102700,16899698,454,455,455,454,24
|
|
20231024,102600,16888780,454,456,458,454,91
|
|
20231024,102500,16847320,455,455,455,455,9
|
|
20231024,102400,16843225,456,456,456,456,1
|
|
20231024,102300,16842769,455,455,455,455,9
|
|
20231024,102200,16838674,454,454,454,454,0
|
|
20231024,102100,16838674,454,454,454,454,3
|
|
20231024,102000,16837312,457,454,457,454,13
|
|
20231024,101900,16831395,456,454,456,454,1006
|
|
20231024,101800,16372669,454,454,456,454,12
|
|
20231024,101700,16367203,454,455,455,454,9
|
|
20231024,101600,16363109,454,455,455,454,1400
|
|
20231024,101500,15726110,456,457,457,456,2312
|
|
20231024,101400,14670297,457,457,457,457,1
|
|
20231024,101300,14669840,457,457,457,457,10
|
|
20231024,101200,14665270,456,456,456,456,0
|
|
20231024,101100,14665270,456,456,456,456,9
|
|
20231024,101000,14661166,456,457,457,456,44
|
|
20231024,100900,14641101,459,459,459,459,1
|
|
20231024,100800,14640642,459,458,459,458,110
|
|
20231024,100700,14590260,460,460,460,460,2
|
|
20231024,100600,14589340,458,458,458,458,0
|
|
20231024,100500,14589340,458,458,458,458,9
|
|
20231024,100400,14585218,460,459,460,459,1126
|
|
20231024,100300,14068383,458,458,458,458,200
|
|
20231024,100200,13976783,460,460,460,460,10
|
|
20231024,100100,13972183,460,458,460,458,101
|
|
20231024,100000,13925923,457,457,457,457,9
|
|
20231024,095900,13921810,458,458,458,458,4
|
|
20231024,095800,13919978,460,460,460,460,10
|
|
20231024,095700,13915378,460,460,460,460,500
|
|
20231024,095600,13685378,461,461,461,461,5
|
|
20231024,095500,13683073,463,463,463,463,0
|
|
20231024,095400,13683073,463,463,463,463,0
|
|
20231024,095300,13683073,463,463,463,463,0
|
|
20231024,095200,13683073,463,463,463,463,0
|
|
20231024,095100,13683073,463,463,463,463,4318
|
|
20231024,095000,11683839,463,463,463,463,0
|
|
20231024,094900,11683839,463,459,463,458,2844
|
|
20231024,094800,10381097,464,464,464,464,0
|
|
20231024,094700,10381097,464,464,464,464,1
|
|
20231024,094600,10380633,461,464,464,461,101
|
|
20231024,094500,10334069,461,460,461,459,87
|
|
20231024,094400,10293969,461,461,461,460,12
|
|
20231024,094300,10288438,467,464,467,464,2002
|
|
20231024,094200,9356280,463,457,463,457,2
|
|
20231024,094100,9355360,462,456,462,456,4
|
|
20231024,094000,9353523,461,462,462,455,7447
|
|
20231024,093900,5953891,466,466,466,466,0
|
|
20231024,093800,5953891,466,462,466,462,4
|
|
20231024,093700,5952035,466,466,466,466,0
|
|
20231024,093600,5952035,466,466,466,466,17
|
|
20231024,093500,5944113,466,464,466,464,11
|
|
20231024,093400,5938998,461,465,465,461,19
|
|
20231024,093300,5930173,465,464,465,464,2884
|
|
20231024,093200,4591995,464,463,464,461,16
|
|
20231024,093100,4584584,460,460,460,460,0
|
|
20231024,093000,4584584,460,460,460,460,0
|
|
20231024,092900,4584584,460,460,460,460,0
|
|
20231024,092800,4584584,460,464,464,460,23
|
|
20231024,092700,4573919,464,464,464,464,30
|
|
20231024,092600,4559999,464,464,464,464,3
|
|
20231024,092500,4558607,464,464,464,464,0
|
|
20231024,092400,4558607,464,464,464,464,0
|
|
20231024,092300,4558607,464,462,464,462,100
|
|
20231024,092200,4512405,462,462,462,462,1
|
|
20231024,092100,4511943,464,464,464,464,0
|
|
20231024,092000,4511943,464,464,464,464,0
|
|
20231024,091900,4511943,464,464,464,464,0
|
|
20231024,091800,4511943,464,464,464,464,1
|
|
20231024,091700,4511479,463,463,463,463,547
|
|
20231024,091600,4258218,464,464,464,464,0
|
|
20231024,091500,4258218,464,464,464,464,0
|
|
20231024,091400,4258218,464,464,464,464,1
|
|
20231024,091300,4257754,464,463,464,463,484
|
|
20231024,091200,4033179,464,464,464,464,44
|
|
20231024,091100,4012763,464,464,464,464,22
|
|
20231024,091000,4002555,464,464,464,464,22
|
|
20231024,090900,3992347,464,464,464,464,59
|
|
20231024,090800,3964971,464,464,464,464,42
|
|
20231024,090700,3945483,464,464,464,464,22
|
|
20231024,090600,3935275,464,464,464,464,66
|
|
20231024,090500,3904651,464,464,464,464,0
|
|
20231024,090400,3904651,464,466,466,464,37
|
|
20231024,090300,3887461,466,467,467,466,68
|
|
20231024,090200,3855727,467,461,468,461,43
|
|
20231024,090100,3835666,468,464,468,455,5400
|
|
20231024,090000,1365777,468,464,468,464,2942
|