620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,191700,112927722,365,365,365,365,17290
|
|
20231026,191600,112927722,365,365,365,365,0
|
|
20231026,191500,112927722,365,365,365,365,0
|
|
20231026,191400,112927722,365,365,365,365,0
|
|
20231026,191300,112927722,365,365,365,365,0
|
|
20231026,191200,112927722,365,365,365,365,0
|
|
20231026,191100,112927722,365,365,365,365,0
|
|
20231026,191000,112927722,365,365,365,365,0
|
|
20231026,190900,112927722,365,365,365,365,0
|
|
20231026,190800,112927722,365,365,365,365,0
|
|
20231026,190700,112927722,365,365,365,365,0
|
|
20231026,190600,112927722,365,365,365,365,0
|
|
20231026,190500,112927722,365,365,365,365,0
|
|
20231026,190400,112927722,365,365,365,365,0
|
|
20231026,190300,112927722,365,365,365,365,0
|
|
20231026,190200,112927722,365,365,365,365,0
|
|
20231026,190100,112927722,365,365,365,365,0
|
|
20231026,190000,112927722,365,365,365,365,0
|
|
20231026,185900,112927722,365,365,365,365,0
|
|
20231026,185800,112927722,365,365,365,365,0
|
|
20231026,185700,112927722,365,365,365,365,0
|
|
20231026,185600,112927722,365,365,365,365,0
|
|
20231026,185500,112927722,365,365,365,365,0
|
|
20231026,185400,112927722,365,365,365,365,0
|
|
20231026,185300,112927722,365,365,365,365,0
|
|
20231026,185200,112927722,365,365,365,365,0
|
|
20231026,185100,112927722,365,365,365,365,0
|
|
20231026,185000,112927722,365,365,365,365,0
|
|
20231026,184900,112927722,365,365,365,365,0
|
|
20231026,184800,112927722,365,365,365,365,0
|
|
20231026,184700,112927722,365,365,365,365,17290
|
|
20231026,184600,112927722,365,365,365,365,0
|
|
20231026,184500,112927722,365,365,365,365,0
|
|
20231026,184400,112927722,365,365,365,365,0
|
|
20231026,184300,112927722,365,365,365,365,0
|
|
20231026,184200,112927722,365,365,365,365,0
|
|
20231026,184100,112927722,365,365,365,365,0
|
|
20231026,184000,112927722,365,365,365,365,0
|
|
20231026,183900,112927722,365,365,365,365,0
|
|
20231026,183800,112927722,365,365,365,365,0
|
|
20231026,183700,112927722,365,365,365,365,0
|
|
20231026,183600,112927722,365,365,365,365,0
|
|
20231026,183500,112927722,365,365,365,365,0
|
|
20231026,183400,112927722,365,365,365,365,0
|
|
20231026,183300,112927722,365,365,365,365,0
|
|
20231026,183200,112927722,365,365,365,365,0
|
|
20231026,183100,112927722,365,365,365,365,0
|
|
20231026,183000,112927722,365,365,365,365,0
|
|
20231026,182900,112927722,365,365,365,365,0
|
|
20231026,182800,112927722,365,365,365,365,0
|
|
20231026,182700,112927722,365,365,365,365,0
|
|
20231026,182600,112927722,365,365,365,365,0
|
|
20231026,182500,112927722,365,365,365,365,0
|
|
20231026,182400,112927722,365,365,365,365,0
|
|
20231026,182300,112927722,365,365,365,365,0
|
|
20231026,182200,112927722,365,365,365,365,0
|
|
20231026,182100,112927722,365,365,365,365,0
|
|
20231026,182000,112927722,365,365,365,365,0
|
|
20231026,181900,112927722,365,365,365,365,0
|
|
20231026,181800,112927722,365,365,365,365,0
|
|
20231026,181700,112927722,365,365,365,365,17290
|
|
20231026,181600,112927722,365,365,365,365,0
|
|
20231026,181500,112927722,365,365,365,365,0
|
|
20231026,181400,112927722,365,365,365,365,0
|
|
20231026,181300,112927722,365,365,365,365,0
|
|
20231026,181200,112927722,365,365,365,365,0
|
|
20231026,181100,112927722,365,365,365,365,0
|
|
20231026,181000,112927722,365,365,365,365,0
|
|
20231026,180900,112927722,365,365,365,365,0
|
|
20231026,180800,112927722,365,365,365,365,0
|
|
20231026,180700,112927722,365,365,365,365,0
|
|
20231026,180600,112927722,365,365,365,365,0
|
|
20231026,180500,112927722,365,365,365,365,0
|
|
20231026,180400,112927722,365,365,365,365,0
|
|
20231026,180300,112927722,365,365,365,365,0
|
|
20231026,180200,112927722,365,365,365,365,0
|
|
20231026,180100,112927722,365,365,365,365,0
|
|
20231026,180000,112927722,365,365,365,365,0
|
|
20231026,175900,112927722,365,365,365,365,0
|
|
20231026,175800,112927722,365,365,365,365,0
|
|
20231026,175700,112927722,365,365,365,365,0
|
|
20231026,175600,112927722,365,365,365,365,0
|
|
20231026,175500,112927722,365,365,365,365,0
|
|
20231026,175400,112927722,365,365,365,365,0
|
|
20231026,175300,112927722,365,365,365,365,0
|
|
20231026,175200,112927722,365,365,365,365,0
|
|
20231026,175100,112927722,365,365,365,365,0
|
|
20231026,175000,112927722,365,365,365,365,0
|
|
20231026,174900,112927722,365,365,365,365,0
|
|
20231026,174800,112927722,365,365,365,365,0
|
|
20231026,174700,112927722,365,365,365,365,17290
|
|
20231026,174600,112927722,365,365,365,365,0
|
|
20231026,174500,112927722,365,365,365,365,0
|
|
20231026,174400,112927722,365,365,365,365,0
|
|
20231026,174300,112927722,365,365,365,365,0
|
|
20231026,174200,112927722,365,365,365,365,0
|
|
20231026,174100,112927722,365,365,365,365,0
|
|
20231026,174000,112927722,365,365,365,365,0
|
|
20231026,173900,112927722,365,365,365,365,0
|
|
20231026,173800,112927722,365,365,365,365,0
|
|
20231026,173700,112927722,365,365,365,365,0
|
|
20231026,173600,112927722,365,365,365,365,0
|
|
20231026,173500,112927722,365,365,365,365,0
|
|
20231026,173400,112927722,365,365,365,365,0
|
|
20231026,173300,112927722,365,365,365,365,0
|
|
20231026,173200,112927722,365,365,365,365,0
|
|
20231026,173100,112927722,365,365,365,365,0
|
|
20231026,173000,112927722,365,365,365,365,0
|
|
20231026,172900,112927722,365,365,365,365,0
|
|
20231026,172800,112927722,365,365,365,365,0
|
|
20231026,172700,112927722,365,365,365,365,0
|
|
20231026,172600,112927722,365,365,365,365,0
|
|
20231026,172500,112927722,365,365,365,365,0
|
|
20231026,172400,112927722,365,365,365,365,0
|
|
20231026,172300,112927722,365,365,365,365,0
|
|
20231026,172200,112927722,365,365,365,365,0
|
|
20231026,172100,112927722,365,365,365,365,0
|
|
20231026,172000,112927722,365,365,365,365,0
|
|
20231026,171900,112927722,365,365,365,365,0
|
|
20231026,171800,112927722,365,365,365,365,0
|
|
20231026,171700,112927722,365,365,365,365,17290
|
|
20231026,171600,112927722,365,365,365,365,0
|
|
20231026,171500,112927722,365,365,365,365,0
|
|
20231026,171400,112927722,365,365,365,365,0
|
|
20231026,171300,112927722,365,365,365,365,0
|
|
20231026,171200,112927722,365,365,365,365,0
|
|
20231026,171100,112927722,365,365,365,365,0
|
|
20231026,171000,112927722,365,365,365,365,0
|
|
20231026,170900,112927722,365,365,365,365,0
|
|
20231026,170800,112927722,365,365,365,365,0
|
|
20231026,170700,112927722,365,365,365,365,0
|
|
20231026,170600,112927722,365,365,365,365,0
|
|
20231026,170500,112927722,365,365,365,365,0
|
|
20231026,170400,112927722,365,365,365,365,0
|
|
20231026,170300,112927722,365,365,365,365,0
|
|
20231026,170200,112927722,365,365,365,365,0
|
|
20231026,170100,112927722,365,365,365,365,0
|
|
20231026,170000,112927722,365,365,365,365,0
|
|
20231026,165900,112927722,365,365,365,365,0
|
|
20231026,165800,112927722,365,365,365,365,0
|
|
20231026,165700,112927722,365,365,365,365,0
|
|
20231026,165600,112927722,365,365,365,365,0
|
|
20231026,165500,112927722,365,365,365,365,0
|
|
20231026,165400,112927722,365,365,365,365,0
|
|
20231026,165300,112927722,365,365,365,365,0
|
|
20231026,165200,112927722,365,365,365,365,0
|
|
20231026,165100,112927722,365,365,365,365,0
|
|
20231026,165000,112927722,365,365,365,365,0
|
|
20231026,164900,112927722,365,365,365,365,0
|
|
20231026,164800,112927722,365,365,365,365,0
|
|
20231026,164700,112927722,365,365,365,365,17290
|
|
20231026,164600,112927722,365,365,365,365,0
|
|
20231026,164500,112927722,365,365,365,365,0
|
|
20231026,164400,112927722,365,365,365,365,0
|
|
20231026,164300,112927722,365,365,365,365,0
|
|
20231026,164200,112927722,365,365,365,365,0
|
|
20231026,164100,112927722,365,365,365,365,0
|
|
20231026,164000,112927722,365,365,365,365,0
|
|
20231026,163900,112927722,365,365,365,365,0
|
|
20231026,163800,112927722,365,365,365,365,0
|
|
20231026,163700,112927722,365,365,365,365,0
|
|
20231026,163600,112927722,365,365,365,365,0
|
|
20231026,163500,112927722,365,365,365,365,0
|
|
20231026,163400,112927722,365,365,365,365,0
|
|
20231026,163300,112927722,365,365,365,365,0
|
|
20231026,163200,112927722,365,365,365,365,0
|
|
20231026,163100,112927722,365,365,365,365,0
|
|
20231026,163000,112927722,365,365,365,365,0
|
|
20231026,162900,112927722,365,365,365,365,0
|
|
20231026,162800,112927722,365,365,365,365,0
|
|
20231026,162700,112927722,365,365,365,365,0
|
|
20231026,162600,112927722,365,365,365,365,0
|
|
20231026,162500,112927722,365,365,365,365,0
|
|
20231026,162400,112927722,365,365,365,365,0
|
|
20231026,162300,112927722,365,365,365,365,0
|
|
20231026,162200,112927722,365,365,365,365,0
|
|
20231026,162100,112927722,365,365,365,365,0
|
|
20231026,162000,112927722,365,365,365,365,0
|
|
20231026,161900,112927722,365,365,365,365,0
|
|
20231026,161800,112927722,365,365,365,365,0
|
|
20231026,161700,112927722,365,365,365,365,17290
|
|
20231026,161600,112927722,365,365,365,365,0
|
|
20231026,161500,112927722,365,365,365,365,0
|
|
20231026,161400,112927722,365,365,365,365,0
|
|
20231026,161300,112927722,365,365,365,365,0
|
|
20231026,161200,112927722,365,365,365,365,0
|
|
20231026,161100,112927722,365,365,365,365,0
|
|
20231026,161000,112927722,365,365,365,365,0
|
|
20231026,160900,112927722,365,365,365,365,0
|
|
20231026,160800,112927722,365,365,365,365,0
|
|
20231026,160700,112927722,365,365,365,365,0
|
|
20231026,160600,112927722,365,365,365,365,0
|
|
20231026,160500,112927722,365,365,365,365,0
|
|
20231026,160400,112927722,365,365,365,365,0
|
|
20231026,160300,112927722,365,365,365,365,0
|
|
20231026,160200,112927722,365,365,365,365,0
|
|
20231026,160100,112927722,365,365,365,365,0
|
|
20231026,160000,112927722,365,365,365,365,0
|
|
20231026,155900,112927722,365,365,365,365,0
|
|
20231026,155800,112927722,365,365,365,365,0
|
|
20231026,155700,112927722,365,365,365,365,0
|
|
20231026,155600,112927722,365,365,365,365,0
|
|
20231026,155500,112927722,365,365,365,365,0
|
|
20231026,155400,112927722,365,365,365,365,0
|
|
20231026,155300,112927722,365,365,365,365,0
|
|
20231026,155200,112927722,365,365,365,365,0
|
|
20231026,155100,112927722,365,365,365,365,0
|
|
20231026,155000,112927722,365,365,365,365,0
|
|
20231026,154900,112927722,365,365,365,365,0
|
|
20231026,154800,112927722,365,365,365,365,0
|
|
20231026,154700,112927722,365,365,365,365,17290
|
|
20231026,154600,112927722,365,365,365,365,0
|
|
20231026,154500,112927722,365,365,365,365,0
|
|
20231026,154400,112927722,365,365,365,365,0
|
|
20231026,154300,112927722,365,365,365,365,0
|
|
20231026,154200,112927722,365,365,365,365,0
|
|
20231026,154100,112927722,365,365,365,365,0
|
|
20231026,154000,112927722,365,365,365,365,0
|
|
20231026,153900,112927722,365,365,365,365,0
|
|
20231026,153800,112927722,365,365,365,365,0
|
|
20231026,153700,112927722,365,365,365,365,0
|
|
20231026,153600,112927722,365,365,365,365,0
|
|
20231026,153500,112927722,365,365,365,365,0
|
|
20231026,153400,112927722,365,365,365,365,0
|
|
20231026,153300,112927722,365,365,365,365,0
|
|
20231026,153200,112927722,365,365,365,365,0
|
|
20231026,153100,112927722,365,365,365,365,0
|
|
20231026,153000,112927722,365,365,365,365,17290
|
|
20231026,152900,106616872,367,367,367,367,0
|
|
20231026,152800,106616872,367,367,367,367,0
|
|
20231026,152700,106616872,367,367,367,367,0
|
|
20231026,152600,106616872,367,367,367,367,0
|
|
20231026,152500,106616872,367,367,367,367,0
|
|
20231026,152400,106616872,367,367,367,367,0
|
|
20231026,152300,106616872,367,367,367,367,0
|
|
20231026,152200,106616872,367,367,367,367,0
|
|
20231026,152100,106616872,367,367,367,367,0
|
|
20231026,152000,106616872,367,367,367,367,0
|
|
20231026,151900,106616872,367,367,367,367,87
|
|
20231026,151800,106584943,367,367,367,367,1
|
|
20231026,151700,106584576,366,366,366,366,0
|
|
20231026,151600,106584576,366,366,366,366,1
|
|
20231026,151500,106584210,367,367,367,367,0
|
|
20231026,151400,106584210,367,367,367,367,0
|
|
20231026,151300,106584210,367,367,367,367,0
|
|
20231026,151200,106584210,367,367,367,367,0
|
|
20231026,151100,106584210,367,367,367,367,75
|
|
20231026,151000,106556685,367,366,367,366,796
|
|
20231026,150900,106265039,366,366,366,366,0
|
|
20231026,150800,106265039,366,366,367,366,18515
|
|
20231026,150700,99488548,367,367,367,367,270
|
|
20231026,150600,99389458,366,366,366,366,15
|
|
20231026,150500,99383968,367,367,367,367,0
|
|
20231026,150400,99383968,367,367,367,367,6
|
|
20231026,150300,99381766,366,367,367,366,1761
|
|
20231026,150200,98735480,367,367,367,367,0
|
|
20231026,150100,98735480,367,367,367,367,5000
|
|
20231026,150000,96900480,368,368,368,368,2
|
|
20231026,145900,96899744,368,368,368,368,0
|
|
20231026,145800,96899744,368,368,368,368,50
|
|
20231026,145700,96881344,366,366,366,366,0
|
|
20231026,145600,96881344,366,367,367,366,20000
|
|
20231026,145500,89546237,367,367,367,367,4020
|
|
20231026,145400,88070897,368,368,368,368,0
|
|
20231026,145300,88070897,368,368,368,368,0
|
|
20231026,145200,88070897,368,368,368,368,19
|
|
20231026,145100,88063905,368,368,368,368,0
|
|
20231026,145000,88063905,368,368,368,368,0
|
|
20231026,144900,88063905,368,368,368,368,54
|
|
20231026,144800,88044033,367,367,367,367,0
|
|
20231026,144700,88044033,367,367,367,367,0
|
|
20231026,144600,88044033,367,367,367,367,118
|
|
20231026,144500,88000727,368,368,368,368,78
|
|
20231026,144400,87972023,368,368,368,368,0
|
|
20231026,144300,87972023,368,368,368,368,0
|
|
20231026,144200,87972023,368,368,368,368,922
|
|
20231026,144100,87632727,367,367,367,367,0
|
|
20231026,144000,87632727,367,367,367,367,0
|
|
20231026,143900,87632727,367,367,367,367,29
|
|
20231026,143800,87622084,367,367,367,367,0
|
|
20231026,143700,87622084,367,367,367,367,0
|
|
20231026,143600,87622084,367,367,367,367,700
|
|
20231026,143500,87365184,367,367,367,367,0
|
|
20231026,143400,87365184,367,367,367,367,10
|
|
20231026,143300,87361514,367,367,367,367,295
|
|
20231026,143200,87253249,367,367,367,367,1
|
|
20231026,143100,87252882,367,367,367,367,10
|
|
20231026,143000,87249212,367,367,367,367,0
|
|
20231026,142900,87249212,367,367,367,367,6213
|
|
20231026,142800,84969041,368,368,368,368,0
|
|
20231026,142700,84969041,368,368,368,368,1000
|
|
20231026,142600,84601041,368,369,369,368,285
|
|
20231026,142500,84496160,368,368,368,368,0
|
|
20231026,142400,84496160,368,368,368,368,0
|
|
20231026,142300,84496160,368,368,368,368,0
|
|
20231026,142200,84496160,368,368,368,368,0
|
|
20231026,142100,84496160,368,368,368,368,200
|
|
20231026,142000,84422560,367,367,367,367,0
|
|
20231026,141900,84422560,367,367,367,367,0
|
|
20231026,141800,84422560,367,367,367,367,0
|
|
20231026,141700,84422560,367,367,367,367,0
|
|
20231026,141600,84422560,367,367,367,367,0
|
|
20231026,141500,84422560,367,367,367,367,0
|
|
20231026,141400,84422560,367,367,367,367,270
|
|
20231026,141300,84323470,368,368,368,368,0
|
|
20231026,141200,84323470,368,368,368,368,1000
|
|
20231026,141100,83955470,368,368,368,368,72
|
|
20231026,141000,83928974,368,368,368,368,0
|
|
20231026,140900,83928974,368,368,368,368,0
|
|
20231026,140800,83928974,368,368,368,368,0
|
|
20231026,140700,83928974,368,368,368,368,0
|
|
20231026,140600,83928974,368,368,368,368,0
|
|
20231026,140500,83928974,368,368,368,368,0
|
|
20231026,140400,83928974,368,368,368,368,71
|
|
20231026,140300,83902846,369,369,369,369,0
|
|
20231026,140200,83902846,369,369,369,369,28
|
|
20231026,140100,83892514,369,369,369,369,0
|
|
20231026,140000,83892514,369,369,369,369,0
|
|
20231026,135900,83892514,369,369,369,369,305
|
|
20231026,135800,83779969,369,369,369,369,200
|
|
20231026,135700,83706169,369,368,369,368,6504
|
|
20231026,135600,81306608,367,367,367,367,0
|
|
20231026,135500,81306608,367,367,367,367,0
|
|
20231026,135400,81306608,367,367,367,367,0
|
|
20231026,135300,81306608,367,367,367,367,3212
|
|
20231026,135200,80127804,367,367,367,367,1100
|
|
20231026,135100,79724104,367,367,367,367,0
|
|
20231026,135000,79724104,367,367,367,367,0
|
|
20231026,134900,79724104,367,367,367,367,690
|
|
20231026,134800,79470874,367,367,367,367,0
|
|
20231026,134700,79470874,367,367,367,367,0
|
|
20231026,134600,79470874,367,367,367,367,0
|
|
20231026,134500,79470874,367,367,367,367,49
|
|
20231026,134400,79452891,368,368,368,368,0
|
|
20231026,134300,79452891,368,368,368,368,0
|
|
20231026,134200,79452891,368,368,368,368,5
|
|
20231026,134100,79451051,368,368,368,368,8
|
|
20231026,134000,79448107,368,368,368,368,0
|
|
20231026,133900,79448107,368,368,368,368,0
|
|
20231026,133800,79448107,368,368,368,367,5880
|
|
20231026,133700,77289603,368,368,368,368,0
|
|
20231026,133600,77289603,368,368,368,368,2888
|
|
20231026,133500,76226819,368,368,368,368,11
|
|
20231026,133400,76222771,368,368,368,368,0
|
|
20231026,133300,76222771,368,368,368,368,0
|
|
20231026,133200,76222771,368,369,369,368,16
|
|
20231026,133100,76216879,369,369,369,369,0
|
|
20231026,133000,76216879,369,369,369,369,0
|
|
20231026,132900,76216879,369,369,369,369,3
|
|
20231026,132800,76215772,369,369,369,369,8673
|
|
20231026,132700,73015435,370,370,370,370,0
|
|
20231026,132600,73015435,370,370,370,370,0
|
|
20231026,132500,73015435,370,370,370,370,0
|
|
20231026,132400,73015435,370,370,370,370,0
|
|
20231026,132300,73015435,370,370,370,370,0
|
|
20231026,132200,73015435,370,370,370,370,0
|
|
20231026,132100,73015435,370,370,370,370,0
|
|
20231026,132000,73015435,370,370,370,370,0
|
|
20231026,131900,73015435,370,370,370,370,2000
|
|
20231026,131800,72275435,369,369,369,369,0
|
|
20231026,131700,72275435,369,369,369,369,0
|
|
20231026,131600,72275435,369,369,369,369,0
|
|
20231026,131500,72275435,369,369,369,369,0
|
|
20231026,131400,72275435,369,369,369,369,4
|
|
20231026,131300,72273959,370,370,370,370,1
|
|
20231026,131200,72273589,369,369,369,369,9
|
|
20231026,131100,72270268,369,369,369,369,0
|
|
20231026,131000,72270268,369,369,369,369,0
|
|
20231026,130900,72270268,369,369,369,369,0
|
|
20231026,130800,72270268,369,369,369,369,0
|
|
20231026,130700,72270268,369,369,369,369,0
|
|
20231026,130600,72270268,369,372,372,369,5069
|
|
20231026,130500,70399798,372,372,372,372,0
|
|
20231026,130400,70399798,372,372,372,372,0
|
|
20231026,130300,70399798,372,372,372,372,0
|
|
20231026,130200,70399798,372,372,372,372,580
|
|
20231026,130100,70184038,373,372,373,372,2400
|
|
20231026,130000,69289231,373,373,373,373,0
|
|
20231026,125900,69289231,373,372,373,372,3000
|
|
20231026,125800,68170634,373,371,373,371,900
|
|
20231026,125700,67836188,370,370,370,370,244
|
|
20231026,125600,67745908,372,372,373,370,9394
|
|
20231026,125500,64259444,371,371,371,371,1
|
|
20231026,125400,64259073,370,370,370,370,5657
|
|
20231026,125300,62165983,368,368,368,368,1000
|
|
20231026,125200,61797983,368,368,368,368,0
|
|
20231026,125100,61797983,368,368,368,368,0
|
|
20231026,125000,61797983,368,368,368,368,548
|
|
20231026,124900,61596319,368,368,368,368,0
|
|
20231026,124800,61596319,368,368,368,368,0
|
|
20231026,124700,61596319,368,368,368,368,13
|
|
20231026,124600,61591535,367,368,368,367,2000
|
|
20231026,124500,60856534,367,367,367,367,0
|
|
20231026,124400,60856534,367,367,367,367,0
|
|
20231026,124300,60856534,367,367,367,367,0
|
|
20231026,124200,60856534,367,367,367,367,0
|
|
20231026,124100,60856534,367,367,367,367,0
|
|
20231026,124000,60856534,367,367,367,367,0
|
|
20231026,123900,60856534,367,367,367,367,0
|
|
20231026,123800,60856534,367,367,367,367,0
|
|
20231026,123700,60856534,367,367,367,367,500
|
|
20231026,123600,60673034,366,366,366,366,2138
|
|
20231026,123500,59890526,366,366,366,366,10
|
|
20231026,123400,59886866,366,366,366,366,40
|
|
20231026,123300,59872226,366,366,366,366,0
|
|
20231026,123200,59872226,366,366,366,366,400
|
|
20231026,123100,59725826,366,366,366,366,0
|
|
20231026,123000,59725826,366,366,366,366,9
|
|
20231026,122900,59722532,366,366,366,366,25
|
|
20231026,122800,59713382,366,366,366,366,0
|
|
20231026,122700,59713382,366,367,367,366,19268
|
|
20231026,122600,52659080,367,367,367,367,0
|
|
20231026,122500,52659080,367,367,367,367,0
|
|
20231026,122400,52659080,367,367,367,367,0
|
|
20231026,122300,52659080,367,367,367,367,1
|
|
20231026,122200,52658713,367,367,367,367,3376
|
|
20231026,122100,51419721,368,368,368,368,0
|
|
20231026,122000,51419721,368,368,368,368,0
|
|
20231026,121900,51419721,368,368,368,368,101
|
|
20231026,121800,51382553,368,368,368,368,0
|
|
20231026,121700,51382553,368,368,368,368,13966
|
|
20231026,121600,46243065,369,369,369,369,0
|
|
20231026,121500,46243065,369,369,369,369,0
|
|
20231026,121400,46243065,369,369,369,369,0
|
|
20231026,121300,46243065,369,369,369,369,0
|
|
20231026,121200,46243065,369,369,369,369,0
|
|
20231026,121100,46243065,369,369,369,369,378
|
|
20231026,121000,46103583,369,369,369,369,0
|
|
20231026,120900,46103583,369,369,369,369,0
|
|
20231026,120800,46103583,369,369,369,369,9
|
|
20231026,120700,46100262,370,370,370,370,0
|
|
20231026,120600,46100262,370,370,370,370,2
|
|
20231026,120500,46099522,370,370,370,370,0
|
|
20231026,120400,46099522,370,370,370,370,297
|
|
20231026,120300,45989632,369,369,369,369,0
|
|
20231026,120200,45989632,369,369,369,369,0
|
|
20231026,120100,45989632,369,369,369,369,0
|
|
20231026,120000,45989632,369,369,369,369,0
|
|
20231026,115900,45989632,369,369,369,369,0
|
|
20231026,115800,45989632,369,369,369,369,11
|
|
20231026,115700,45985573,370,370,370,370,0
|
|
20231026,115600,45985573,370,370,370,370,0
|
|
20231026,115500,45985573,370,370,370,370,0
|
|
20231026,115400,45985573,370,370,370,370,0
|
|
20231026,115300,45985573,370,370,370,370,2
|
|
20231026,115200,45984833,370,370,370,370,1
|
|
20231026,115100,45984463,370,370,370,370,26
|
|
20231026,115000,45974843,370,370,370,370,50
|
|
20231026,114900,45956343,370,370,370,370,10
|
|
20231026,114800,45952643,370,370,370,370,540
|
|
20231026,114700,45752843,370,370,370,370,1
|
|
20231026,114600,45752473,371,371,371,370,3
|
|
20231026,114500,45751361,369,368,369,368,31
|
|
20231026,114400,45739952,370,370,370,370,0
|
|
20231026,114300,45739952,370,370,370,370,1
|
|
20231026,114200,45739582,368,368,368,368,0
|
|
20231026,114100,45739582,368,368,368,368,0
|
|
20231026,114000,45739582,368,368,368,368,0
|
|
20231026,113900,45739582,368,368,368,368,154
|
|
20231026,113800,45682910,368,368,368,368,1
|
|
20231026,113700,45682542,367,367,367,367,8540
|
|
20231026,113600,42548362,367,367,367,366,11935
|
|
20231026,113500,38168522,368,368,368,368,35
|
|
20231026,113400,38155642,368,368,368,368,10
|
|
20231026,113300,38151962,368,369,369,368,4314
|
|
20231026,113200,36563910,368,369,369,368,1094
|
|
20231026,113100,36160284,369,369,369,369,0
|
|
20231026,113000,36160284,369,369,369,369,25
|
|
20231026,112900,36151059,368,368,368,368,0
|
|
20231026,112800,36151059,368,368,368,368,20
|
|
20231026,112700,36143699,368,369,369,368,552
|
|
20231026,112600,35940521,370,370,370,370,0
|
|
20231026,112500,35940521,370,370,370,370,0
|
|
20231026,112400,35940521,370,370,370,370,0
|
|
20231026,112300,35940521,370,370,370,370,0
|
|
20231026,112200,35940521,370,369,370,369,8109
|
|
20231026,112100,32948240,369,371,371,369,8353
|
|
20231026,112000,29856528,373,373,373,373,2
|
|
20231026,111900,29855782,373,373,373,373,0
|
|
20231026,111800,29855782,373,373,373,373,0
|
|
20231026,111700,29855782,373,373,373,373,0
|
|
20231026,111600,29855782,373,373,373,373,0
|
|
20231026,111500,29855782,373,373,373,373,0
|
|
20231026,111400,29855782,373,373,373,373,0
|
|
20231026,111300,29855782,373,373,373,373,0
|
|
20231026,111200,29855782,373,373,373,373,0
|
|
20231026,111100,29855782,373,373,373,373,1
|
|
20231026,111000,29855409,371,371,371,371,383
|
|
20231026,110900,29713316,371,370,371,370,8
|
|
20231026,110800,29710355,371,371,371,371,1377
|
|
20231026,110700,29199488,371,371,371,371,207
|
|
20231026,110600,29122691,372,372,372,372,1
|
|
20231026,110500,29122319,371,371,371,371,0
|
|
20231026,110400,29122319,371,371,371,371,50
|
|
20231026,110300,29103769,372,372,372,372,0
|
|
20231026,110200,29103769,372,372,372,372,0
|
|
20231026,110100,29103769,372,372,372,372,58
|
|
20231026,110000,29082193,371,371,371,371,0
|
|
20231026,105900,29082193,371,371,371,371,0
|
|
20231026,105800,29082193,371,371,371,371,513
|
|
20231026,105700,28891870,371,371,371,370,6730
|
|
20231026,105600,26401083,371,371,371,371,0
|
|
20231026,105500,26401083,371,371,371,371,1
|
|
20231026,105400,26400712,371,371,371,371,0
|
|
20231026,105300,26400712,371,371,371,371,462
|
|
20231026,105200,26229310,371,371,371,371,3267
|
|
20231026,105100,25017253,372,372,372,372,10
|
|
20231026,105000,25013533,372,372,372,372,0
|
|
20231026,104900,25013533,372,372,372,372,1
|
|
20231026,104800,25013161,372,372,372,372,4
|
|
20231026,104700,25011673,372,372,372,372,0
|
|
20231026,104600,25011673,372,372,372,372,0
|
|
20231026,104500,25011673,372,372,372,372,0
|
|
20231026,104400,25011673,372,372,372,372,0
|
|
20231026,104300,25011673,372,372,372,372,0
|
|
20231026,104200,25011673,372,372,372,372,0
|
|
20231026,104100,25011673,372,372,372,372,1001
|
|
20231026,104000,24639301,372,372,372,372,0
|
|
20231026,103900,24639301,372,372,372,372,1
|
|
20231026,103800,24638929,371,371,371,371,10
|
|
20231026,103700,24635219,370,370,370,370,0
|
|
20231026,103600,24635219,370,370,370,370,0
|
|
20231026,103500,24635219,370,370,370,370,0
|
|
20231026,103400,24635219,370,370,370,370,0
|
|
20231026,103300,24635219,370,370,370,370,0
|
|
20231026,103200,24635219,370,370,370,370,0
|
|
20231026,103100,24635219,370,370,370,370,0
|
|
20231026,103000,24635219,370,370,370,370,0
|
|
20231026,102900,24635219,370,370,370,370,1
|
|
20231026,102800,24634849,370,371,371,370,4500
|
|
20231026,102700,22969399,373,370,373,370,247
|
|
20231026,102600,22877766,371,374,374,370,5533
|
|
20231026,102500,20822139,374,373,374,373,10
|
|
20231026,102400,20818400,373,373,373,373,2
|
|
20231026,102300,20817654,372,372,372,372,0
|
|
20231026,102200,20817654,372,372,372,372,0
|
|
20231026,102100,20817654,372,372,372,372,0
|
|
20231026,102000,20817654,372,372,372,372,465
|
|
20231026,101900,20644674,372,372,372,372,0
|
|
20231026,101800,20644674,372,372,372,372,0
|
|
20231026,101700,20644674,372,372,372,371,1173
|
|
20231026,101600,20209489,374,372,374,372,7
|
|
20231026,101500,20206875,371,371,371,371,54
|
|
20231026,101400,20186841,370,370,370,370,0
|
|
20231026,101300,20186841,370,370,370,370,1267
|
|
20231026,101200,19718051,370,370,370,370,0
|
|
20231026,101100,19718051,370,370,370,370,1
|
|
20231026,101000,19717681,370,370,370,370,1
|
|
20231026,100900,19717311,370,370,370,370,500
|
|
20231026,100800,19532311,372,372,372,372,1
|
|
20231026,100700,19531939,372,372,372,372,2
|
|
20231026,100600,19531195,372,372,372,372,0
|
|
20231026,100500,19531195,372,372,372,372,0
|
|
20231026,100400,19531195,372,372,372,372,10
|
|
20231026,100300,19527475,372,372,372,372,1
|
|
20231026,100200,19527103,370,370,370,370,0
|
|
20231026,100100,19527103,370,370,370,370,0
|
|
20231026,100000,19527103,370,370,370,370,0
|
|
20231026,095900,19527103,370,370,370,370,0
|
|
20231026,095800,19527103,370,370,370,370,0
|
|
20231026,095700,19527103,370,370,370,370,0
|
|
20231026,095600,19527103,370,370,370,370,1
|
|
20231026,095500,19526733,373,373,373,373,0
|
|
20231026,095400,19526733,373,373,373,373,0
|
|
20231026,095300,19526733,373,373,373,373,0
|
|
20231026,095200,19526733,373,373,373,373,3000
|
|
20231026,095100,18407733,371,371,371,371,0
|
|
20231026,095000,18407733,371,371,371,371,0
|
|
20231026,094900,18407733,371,371,371,371,202
|
|
20231026,094800,18332791,371,371,371,371,50
|
|
20231026,094700,18314241,371,371,371,371,39
|
|
20231026,094600,18299772,371,371,371,371,0
|
|
20231026,094500,18299772,371,372,372,371,32
|
|
20231026,094400,18287899,370,370,370,370,0
|
|
20231026,094300,18287899,370,370,370,370,0
|
|
20231026,094200,18287899,370,371,371,370,10000
|
|
20231026,094100,14585071,371,372,372,371,4000
|
|
20231026,094000,13098071,371,371,371,371,0
|
|
20231026,093900,13098071,371,371,371,371,0
|
|
20231026,093800,13098071,371,372,372,371,14670
|
|
20231026,093700,7646633,374,374,374,374,190
|
|
20231026,093600,7575573,374,374,374,374,100
|
|
20231026,093500,7538173,375,375,375,375,199
|
|
20231026,093400,7463548,375,375,375,375,3
|
|
20231026,093300,7462423,375,374,375,374,17
|
|
20231026,093200,7456053,374,374,374,373,65
|
|
20231026,093100,7431776,374,374,375,374,3
|
|
20231026,093000,7430653,376,374,376,374,1000
|
|
20231026,092900,7056343,374,374,374,374,20
|
|
20231026,092800,7048863,372,372,372,372,100
|
|
20231026,092700,7011663,372,373,373,372,5000
|
|
20231026,092600,5150601,374,374,374,374,0
|
|
20231026,092500,5150601,374,374,374,374,0
|
|
20231026,092400,5150601,374,374,374,374,2437
|
|
20231026,092300,4239163,374,374,374,374,0
|
|
20231026,092200,4239163,374,374,374,374,100
|
|
20231026,092100,4201763,374,375,375,374,7000
|
|
20231026,092000,1583732,375,375,375,375,0
|
|
20231026,091900,1583732,375,375,375,375,0
|
|
20231026,091800,1583732,375,375,375,375,17
|
|
20231026,091700,1577357,374,374,374,374,0
|
|
20231026,091600,1577357,374,374,374,374,0
|
|
20231026,091500,1577357,374,374,374,374,0
|
|
20231026,091400,1577357,374,374,374,374,0
|
|
20231026,091300,1577357,374,374,374,374,0
|
|
20231026,091200,1577357,374,374,374,374,0
|
|
20231026,091100,1577357,374,374,374,374,0
|
|
20231026,091000,1577357,374,375,375,374,47
|
|
20231026,090900,1559774,374,374,374,374,3
|
|
20231026,090800,1558652,374,374,374,374,0
|
|
20231026,090700,1558652,374,374,374,374,0
|
|
20231026,090600,1558652,374,377,377,374,2782
|
|
20231026,090500,518127,377,377,377,377,1
|
|
20231026,090400,517750,374,374,374,374,518
|
|
20231026,090300,324018,374,374,374,374,0
|
|
20231026,090200,324018,374,375,375,374,535
|
|
20231026,090100,123783,375,375,375,375,0
|
|
20231026,090000,123783,375,378,378,375,329
|