620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191700,81079537,624,624,624,624,5323
|
|
20231025,191600,81079537,624,624,624,624,0
|
|
20231025,191500,81079537,624,624,624,624,0
|
|
20231025,191400,81079537,624,624,624,624,0
|
|
20231025,191300,81079537,624,624,624,624,0
|
|
20231025,191200,81079537,624,624,624,624,0
|
|
20231025,191100,81079537,624,624,624,624,0
|
|
20231025,191000,81079537,624,624,624,624,0
|
|
20231025,190900,81079537,624,624,624,624,0
|
|
20231025,190800,81079537,624,624,624,624,0
|
|
20231025,190700,81079537,624,624,624,624,0
|
|
20231025,190600,81079537,624,624,624,624,0
|
|
20231025,190500,81079537,624,624,624,624,0
|
|
20231025,190400,81079537,624,624,624,624,0
|
|
20231025,190300,81079537,624,624,624,624,0
|
|
20231025,190200,81079537,624,624,624,624,0
|
|
20231025,190100,81079537,624,624,624,624,0
|
|
20231025,190000,81079537,624,624,624,624,0
|
|
20231025,185900,81079537,624,624,624,624,0
|
|
20231025,185800,81079537,624,624,624,624,0
|
|
20231025,185700,81079537,624,624,624,624,0
|
|
20231025,185600,81079537,624,624,624,624,0
|
|
20231025,185500,81079537,624,624,624,624,0
|
|
20231025,185400,81079537,624,624,624,624,0
|
|
20231025,185300,81079537,624,624,624,624,0
|
|
20231025,185200,81079537,624,624,624,624,0
|
|
20231025,185100,81079537,624,624,624,624,0
|
|
20231025,185000,81079537,624,624,624,624,0
|
|
20231025,184900,81079537,624,624,624,624,0
|
|
20231025,184800,81079537,624,624,624,624,0
|
|
20231025,184700,81079537,624,624,624,624,5323
|
|
20231025,184600,81079537,624,624,624,624,0
|
|
20231025,184500,81079537,624,624,624,624,0
|
|
20231025,184400,81079537,624,624,624,624,0
|
|
20231025,184300,81079537,624,624,624,624,0
|
|
20231025,184200,81079537,624,624,624,624,0
|
|
20231025,184100,81079537,624,624,624,624,0
|
|
20231025,184000,81079537,624,624,624,624,0
|
|
20231025,183900,81079537,624,624,624,624,0
|
|
20231025,183800,81079537,624,624,624,624,0
|
|
20231025,183700,81079537,624,624,624,624,0
|
|
20231025,183600,81079537,624,624,624,624,0
|
|
20231025,183500,81079537,624,624,624,624,0
|
|
20231025,183400,81079537,624,624,624,624,0
|
|
20231025,183300,81079537,624,624,624,624,0
|
|
20231025,183200,81079537,624,624,624,624,0
|
|
20231025,183100,81079537,624,624,624,624,0
|
|
20231025,183000,81079537,624,624,624,624,0
|
|
20231025,182900,81079537,624,624,624,624,0
|
|
20231025,182800,81079537,624,624,624,624,0
|
|
20231025,182700,81079537,624,624,624,624,0
|
|
20231025,182600,81079537,624,624,624,624,0
|
|
20231025,182500,81079537,624,624,624,624,0
|
|
20231025,182400,81079537,624,624,624,624,0
|
|
20231025,182300,81079537,624,624,624,624,0
|
|
20231025,182200,81079537,624,624,624,624,0
|
|
20231025,182100,81079537,624,624,624,624,0
|
|
20231025,182000,81079537,624,624,624,624,0
|
|
20231025,181900,81079537,624,624,624,624,0
|
|
20231025,181800,81079537,624,624,624,624,0
|
|
20231025,181700,81079537,624,624,624,624,5323
|
|
20231025,181600,81079537,624,624,624,624,0
|
|
20231025,181500,81079537,624,624,624,624,0
|
|
20231025,181400,81079537,624,624,624,624,0
|
|
20231025,181300,81079537,624,624,624,624,0
|
|
20231025,181200,81079537,624,624,624,624,0
|
|
20231025,181100,81079537,624,624,624,624,0
|
|
20231025,181000,81079537,624,624,624,624,0
|
|
20231025,180900,81079537,624,624,624,624,0
|
|
20231025,180800,81079537,624,624,624,624,0
|
|
20231025,180700,81079537,624,624,624,624,0
|
|
20231025,180600,81079537,624,624,624,624,0
|
|
20231025,180500,81079537,624,624,624,624,0
|
|
20231025,180400,81079537,624,624,624,624,0
|
|
20231025,180300,81079537,624,624,624,624,0
|
|
20231025,180200,81079537,624,624,624,624,0
|
|
20231025,180100,81079537,624,624,624,624,0
|
|
20231025,180000,81079537,624,624,624,624,0
|
|
20231025,175900,81079537,624,624,624,624,0
|
|
20231025,175800,81079537,624,624,624,624,0
|
|
20231025,175700,81079537,624,624,624,624,0
|
|
20231025,175600,81079537,624,624,624,624,0
|
|
20231025,175500,81079537,624,624,624,624,0
|
|
20231025,175400,81079537,624,624,624,624,0
|
|
20231025,175300,81079537,624,624,624,624,0
|
|
20231025,175200,81079537,624,624,624,624,0
|
|
20231025,175100,81079537,624,624,624,624,0
|
|
20231025,175000,81079537,624,624,624,624,0
|
|
20231025,174900,81079537,624,624,624,624,0
|
|
20231025,174800,81079537,624,624,624,624,0
|
|
20231025,174700,81079537,624,624,624,624,5323
|
|
20231025,174600,81079537,624,624,624,624,0
|
|
20231025,174500,81079537,624,624,624,624,0
|
|
20231025,174400,81079537,624,624,624,624,0
|
|
20231025,174300,81079537,624,624,624,624,0
|
|
20231025,174200,81079537,624,624,624,624,0
|
|
20231025,174100,81079537,624,624,624,624,0
|
|
20231025,174000,81079537,624,624,624,624,0
|
|
20231025,173900,81079537,624,624,624,624,0
|
|
20231025,173800,81079537,624,624,624,624,0
|
|
20231025,173700,81079537,624,624,624,624,0
|
|
20231025,173600,81079537,624,624,624,624,0
|
|
20231025,173500,81079537,624,624,624,624,0
|
|
20231025,173400,81079537,624,624,624,624,0
|
|
20231025,173300,81079537,624,624,624,624,0
|
|
20231025,173200,81079537,624,624,624,624,0
|
|
20231025,173100,81079537,624,624,624,624,0
|
|
20231025,173000,81079537,624,624,624,624,0
|
|
20231025,172900,81079537,624,624,624,624,0
|
|
20231025,172800,81079537,624,624,624,624,0
|
|
20231025,172700,81079537,624,624,624,624,0
|
|
20231025,172600,81079537,624,624,624,624,0
|
|
20231025,172500,81079537,624,624,624,624,0
|
|
20231025,172400,81079537,624,624,624,624,0
|
|
20231025,172300,81079537,624,624,624,624,0
|
|
20231025,172200,81079537,624,624,624,624,0
|
|
20231025,172100,81079537,624,624,624,624,0
|
|
20231025,172000,81079537,624,624,624,624,0
|
|
20231025,171900,81079537,624,624,624,624,0
|
|
20231025,171800,81079537,624,624,624,624,0
|
|
20231025,171700,81079537,624,624,624,624,5323
|
|
20231025,171600,81079537,624,624,624,624,0
|
|
20231025,171500,81079537,624,624,624,624,0
|
|
20231025,171400,81079537,624,624,624,624,0
|
|
20231025,171300,81079537,624,624,624,624,0
|
|
20231025,171200,81079537,624,624,624,624,0
|
|
20231025,171100,81079537,624,624,624,624,0
|
|
20231025,171000,81079537,624,624,624,624,0
|
|
20231025,170900,81079537,624,624,624,624,0
|
|
20231025,170800,81079537,624,624,624,624,0
|
|
20231025,170700,81079537,624,624,624,624,0
|
|
20231025,170600,81079537,624,624,624,624,0
|
|
20231025,170500,81079537,624,624,624,624,0
|
|
20231025,170400,81079537,624,624,624,624,0
|
|
20231025,170300,81079537,624,624,624,624,0
|
|
20231025,170200,81079537,624,624,624,624,0
|
|
20231025,170100,81079537,624,624,624,624,0
|
|
20231025,170000,81079537,624,624,624,624,0
|
|
20231025,165900,81079537,624,624,624,624,0
|
|
20231025,165800,81079537,624,624,624,624,0
|
|
20231025,165700,81079537,624,624,624,624,0
|
|
20231025,165600,81079537,624,624,624,624,0
|
|
20231025,165500,81079537,624,624,624,624,0
|
|
20231025,165400,81079537,624,624,624,624,0
|
|
20231025,165300,81079537,624,624,624,624,0
|
|
20231025,165200,81079537,624,624,624,624,0
|
|
20231025,165100,81079537,624,624,624,624,0
|
|
20231025,165000,81079537,624,624,624,624,0
|
|
20231025,164900,81079537,624,624,624,624,0
|
|
20231025,164800,81079537,624,624,624,624,0
|
|
20231025,164700,81079537,624,624,624,624,5323
|
|
20231025,164600,81079537,624,624,624,624,0
|
|
20231025,164500,81079537,624,624,624,624,0
|
|
20231025,164400,81079537,624,624,624,624,0
|
|
20231025,164300,81079537,624,624,624,624,0
|
|
20231025,164200,81079537,624,624,624,624,0
|
|
20231025,164100,81079537,624,624,624,624,0
|
|
20231025,164000,81079537,624,624,624,624,0
|
|
20231025,163900,81079537,624,624,624,624,0
|
|
20231025,163800,81079537,624,624,624,624,0
|
|
20231025,163700,81079537,624,624,624,624,0
|
|
20231025,163600,81079537,624,624,624,624,0
|
|
20231025,163500,81079537,624,624,624,624,0
|
|
20231025,163400,81079537,624,624,624,624,0
|
|
20231025,163300,81079537,624,624,624,624,0
|
|
20231025,163200,81079537,624,624,624,624,0
|
|
20231025,163100,81079537,624,624,624,624,0
|
|
20231025,163000,81079537,624,624,624,624,0
|
|
20231025,162900,81079537,624,624,624,624,0
|
|
20231025,162800,81079537,624,624,624,624,0
|
|
20231025,162700,81079537,624,624,624,624,0
|
|
20231025,162600,81079537,624,624,624,624,0
|
|
20231025,162500,81079537,624,624,624,624,0
|
|
20231025,162400,81079537,624,624,624,624,0
|
|
20231025,162300,81079537,624,624,624,624,0
|
|
20231025,162200,81079537,624,624,624,624,0
|
|
20231025,162100,81079537,624,624,624,624,0
|
|
20231025,162000,81079537,624,624,624,624,0
|
|
20231025,161900,81079537,624,624,624,624,0
|
|
20231025,161800,81079537,624,624,624,624,0
|
|
20231025,161700,81079537,624,624,624,624,5323
|
|
20231025,161600,81079537,624,624,624,624,0
|
|
20231025,161500,81079537,624,624,624,624,0
|
|
20231025,161400,81079537,624,624,624,624,0
|
|
20231025,161300,81079537,624,624,624,624,0
|
|
20231025,161200,81079537,624,624,624,624,0
|
|
20231025,161100,81079537,624,624,624,624,0
|
|
20231025,161000,81079537,624,624,624,624,0
|
|
20231025,160900,81079537,624,624,624,624,0
|
|
20231025,160800,81079537,624,624,624,624,0
|
|
20231025,160700,81079537,624,624,624,624,0
|
|
20231025,160600,81079537,624,624,624,624,0
|
|
20231025,160500,81079537,624,624,624,624,0
|
|
20231025,160400,81079537,624,624,624,624,0
|
|
20231025,160300,81079537,624,624,624,624,0
|
|
20231025,160200,81079537,624,624,624,624,0
|
|
20231025,160100,81079537,624,624,624,624,0
|
|
20231025,160000,81079537,624,624,624,624,0
|
|
20231025,155900,81079537,624,624,624,624,0
|
|
20231025,155800,81079537,624,624,624,624,0
|
|
20231025,155700,81079537,624,624,624,624,0
|
|
20231025,155600,81079537,624,624,624,624,0
|
|
20231025,155500,81079537,624,624,624,624,0
|
|
20231025,155400,81079537,624,624,624,624,0
|
|
20231025,155300,81079537,624,624,624,624,0
|
|
20231025,155200,81079537,624,624,624,624,0
|
|
20231025,155100,81079537,624,624,624,624,0
|
|
20231025,155000,81079537,624,624,624,624,0
|
|
20231025,154900,81079537,624,624,624,624,0
|
|
20231025,154800,81079537,624,624,624,624,0
|
|
20231025,154700,81079537,624,624,624,624,5323
|
|
20231025,154600,81079537,624,624,624,624,0
|
|
20231025,154500,81079537,624,624,624,624,0
|
|
20231025,154400,81079537,624,624,624,624,0
|
|
20231025,154300,81079537,624,624,624,624,0
|
|
20231025,154200,81079537,624,624,624,624,0
|
|
20231025,154100,81079537,624,624,624,624,0
|
|
20231025,154000,81079537,624,624,624,624,0
|
|
20231025,153900,81079537,624,624,624,624,0
|
|
20231025,153800,81079537,624,624,624,624,0
|
|
20231025,153700,81079537,624,624,624,624,0
|
|
20231025,153600,81079537,624,624,624,624,0
|
|
20231025,153500,81079537,624,624,624,624,0
|
|
20231025,153400,81079537,624,624,624,624,0
|
|
20231025,153300,81079537,624,624,624,624,0
|
|
20231025,153200,81079537,624,624,624,624,0
|
|
20231025,153100,81079537,624,624,624,624,0
|
|
20231025,153000,81079537,624,624,624,624,5323
|
|
20231025,152900,77757985,632,632,632,632,0
|
|
20231025,152800,77757985,632,632,632,632,0
|
|
20231025,152700,77757985,632,632,632,632,0
|
|
20231025,152600,77757985,632,632,632,632,0
|
|
20231025,152500,77757985,632,632,632,632,0
|
|
20231025,152400,77757985,632,632,632,632,0
|
|
20231025,152300,77757985,632,632,632,632,0
|
|
20231025,152200,77757985,632,632,632,632,0
|
|
20231025,152100,77757985,632,632,632,632,0
|
|
20231025,152000,77757985,632,632,632,632,0
|
|
20231025,151900,77757985,632,625,632,624,248
|
|
20231025,151800,77603215,624,625,625,624,102
|
|
20231025,151700,77539563,624,625,625,624,103
|
|
20231025,151600,77475284,624,624,624,624,103
|
|
20231025,151500,77411012,624,630,630,624,104
|
|
20231025,151400,77346110,630,627,630,624,172
|
|
20231025,151300,77238205,626,627,627,626,103
|
|
20231025,151200,77173726,632,624,632,623,106
|
|
20231025,151100,77107647,623,632,633,623,3995
|
|
20231025,151000,74618051,624,625,625,624,1011
|
|
20231025,150900,73986606,625,625,625,625,703
|
|
20231025,150800,73547231,633,625,633,624,125
|
|
20231025,150700,73469117,625,626,626,625,783
|
|
20231025,150600,72979741,626,626,626,626,1102
|
|
20231025,150500,72289889,626,627,627,626,1203
|
|
20231025,150400,71536611,627,626,627,626,1102
|
|
20231025,150300,70845759,627,627,627,627,103
|
|
20231025,150200,70781178,627,626,627,626,104
|
|
20231025,150100,70716073,626,627,627,626,103
|
|
20231025,150000,70651594,631,626,631,626,104
|
|
20231025,145900,70586485,626,626,626,626,103
|
|
20231025,145800,70522007,635,626,635,626,104
|
|
20231025,145700,70456894,635,626,635,626,104
|
|
20231025,145600,70391781,626,626,626,626,102
|
|
20231025,145500,70327929,626,627,627,626,103
|
|
20231025,145400,70263386,626,631,631,626,103
|
|
20231025,145300,70198793,626,630,630,626,103
|
|
20231025,145200,70134017,630,630,630,629,1526
|
|
20231025,145100,69174151,629,632,632,629,103
|
|
20231025,145000,69109343,629,631,631,629,103
|
|
20231025,144900,69044503,630,631,631,630,102
|
|
20231025,144800,68980236,634,633,634,630,115
|
|
20231025,144700,68907703,631,632,632,631,103
|
|
20231025,144600,68842698,634,632,634,631,238
|
|
20231025,144500,68692439,631,633,633,631,103
|
|
20231025,144400,68627364,631,633,633,631,984
|
|
20231025,144300,68006436,631,632,632,631,103
|
|
20231025,144200,67941436,633,633,633,631,113
|
|
20231025,144100,67870094,632,633,633,632,103
|
|
20231025,144000,67804995,632,632,632,632,103
|
|
20231025,143900,67739899,631,631,631,631,0
|
|
20231025,143800,67739899,631,631,631,631,0
|
|
20231025,143700,67739899,631,631,631,631,5456
|
|
20231025,143600,64297163,631,632,632,630,4488
|
|
20231025,143500,61466870,631,633,633,631,525
|
|
20231025,143400,61135567,639,639,639,639,0
|
|
20231025,143300,61135567,639,638,639,638,100
|
|
20231025,143200,61071697,639,635,639,632,652
|
|
20231025,143100,60658571,636,634,639,634,1404
|
|
20231025,143000,59768294,635,635,635,635,7
|
|
20231025,142900,59763849,639,636,639,635,208
|
|
20231025,142800,59631758,639,639,639,639,0
|
|
20231025,142700,59631758,639,639,639,639,0
|
|
20231025,142600,59631758,639,639,639,639,40
|
|
20231025,142500,59606198,639,640,640,639,230
|
|
20231025,142400,59459028,640,640,640,640,0
|
|
20231025,142300,59459028,640,640,640,640,0
|
|
20231025,142200,59459028,640,635,640,635,960
|
|
20231025,142100,58849423,639,639,639,639,0
|
|
20231025,142000,58849423,639,634,639,634,11
|
|
20231025,141900,58842444,635,636,636,635,2973
|
|
20231025,141800,56954504,638,638,638,638,85
|
|
20231025,141700,56900274,640,640,640,640,0
|
|
20231025,141600,56900274,640,640,640,640,0
|
|
20231025,141500,56900274,640,640,640,640,595
|
|
20231025,141400,56519474,640,640,640,640,0
|
|
20231025,141300,56519474,640,640,640,640,0
|
|
20231025,141200,56519474,640,640,640,640,0
|
|
20231025,141100,56519474,640,640,640,640,490
|
|
20231025,141000,56205874,645,638,645,638,1188
|
|
20231025,140900,55444481,636,633,636,633,1149
|
|
20231025,140800,54714876,633,633,633,633,0
|
|
20231025,140700,54714876,633,633,633,633,100
|
|
20231025,140600,54651576,631,631,631,631,0
|
|
20231025,140500,54651576,631,632,632,631,673
|
|
20231025,140400,54226315,633,634,634,633,6
|
|
20231025,140300,54222512,633,637,637,633,100
|
|
20231025,140200,54159109,638,639,639,638,46
|
|
20231025,140100,54129760,638,633,639,633,2306
|
|
20231025,140000,52659735,638,638,638,638,301
|
|
20231025,135900,52467697,641,641,641,641,0
|
|
20231025,135800,52467697,641,641,641,641,0
|
|
20231025,135700,52467697,641,638,642,630,7493
|
|
20231025,135600,47736395,637,638,638,637,38
|
|
20231025,135500,47712163,639,638,639,638,29
|
|
20231025,135400,47693633,638,639,639,637,691
|
|
20231025,135300,47253019,640,639,640,639,115
|
|
20231025,135200,47179518,639,639,639,639,0
|
|
20231025,135100,47179518,639,639,639,639,3016
|
|
20231025,135000,45252294,639,639,639,639,0
|
|
20231025,134900,45252294,639,639,639,639,100
|
|
20231025,134800,45188394,639,640,640,639,359
|
|
20231025,134700,44958959,645,642,645,641,8
|
|
20231025,134600,44953818,641,642,642,641,138
|
|
20231025,134500,44865223,639,639,639,639,0
|
|
20231025,134400,44865223,639,641,645,639,3755
|
|
20231025,134300,42461864,645,645,645,645,0
|
|
20231025,134200,42461864,645,645,645,645,0
|
|
20231025,134100,42461864,645,642,645,640,1011
|
|
20231025,134000,41814461,643,644,644,643,2
|
|
20231025,133900,41813174,644,645,645,644,2
|
|
20231025,133800,41811885,647,647,647,647,0
|
|
20231025,133700,41811885,647,646,647,646,100
|
|
20231025,133600,41747272,645,645,645,645,0
|
|
20231025,133500,41747272,645,646,646,645,270
|
|
20231025,133400,41573121,648,646,648,640,7011
|
|
20231025,133300,37079852,660,646,660,643,825
|
|
20231025,133200,36547110,651,651,651,651,0
|
|
20231025,133100,36547110,651,651,651,651,0
|
|
20231025,133000,36547110,651,651,651,651,0
|
|
20231025,132900,36547110,651,651,651,651,101
|
|
20231025,132800,36481359,650,650,650,650,1
|
|
20231025,132700,36480709,650,647,650,647,303
|
|
20231025,132600,36284378,647,649,649,643,5189
|
|
20231025,132500,32944509,651,651,651,651,11
|
|
20231025,132400,32937348,650,651,651,650,30
|
|
20231025,132300,32917833,651,651,651,651,1
|
|
20231025,132200,32917182,651,651,651,651,11
|
|
20231025,132100,32910021,650,653,653,650,923
|
|
20231025,132000,32309134,658,658,658,658,0
|
|
20231025,131900,32309134,658,658,658,658,0
|
|
20231025,131800,32309134,658,655,658,654,112
|
|
20231025,131700,32235872,664,664,664,664,0
|
|
20231025,131600,32235872,664,664,664,664,0
|
|
20231025,131500,32235872,664,664,664,664,0
|
|
20231025,131400,32235872,664,664,664,664,0
|
|
20231025,131300,32235872,664,664,664,664,0
|
|
20231025,131200,32235872,664,664,664,664,0
|
|
20231025,131100,32235872,664,664,664,664,0
|
|
20231025,131000,32235872,664,664,664,664,0
|
|
20231025,130900,32235872,664,664,664,664,0
|
|
20231025,130800,32235872,664,664,664,664,0
|
|
20231025,130700,32235872,664,664,664,664,0
|
|
20231025,130600,32235872,664,664,664,664,0
|
|
20231025,130500,32235872,664,664,664,664,0
|
|
20231025,130400,32235872,664,664,664,664,0
|
|
20231025,130300,32235872,664,664,664,664,0
|
|
20231025,130200,32235872,664,658,665,658,801
|
|
20231025,130100,31708798,659,659,659,659,0
|
|
20231025,130000,31708798,659,659,659,659,0
|
|
20231025,125900,31708798,659,659,659,659,0
|
|
20231025,125800,31708798,659,659,659,659,100
|
|
20231025,125700,31642898,660,660,660,660,0
|
|
20231025,125600,31642898,660,660,660,660,0
|
|
20231025,125500,31642898,660,660,660,660,100
|
|
20231025,125400,31576898,661,661,661,661,0
|
|
20231025,125300,31576898,661,661,661,661,0
|
|
20231025,125200,31576898,661,661,661,661,0
|
|
20231025,125100,31576898,661,661,661,661,0
|
|
20231025,125000,31576898,661,661,661,661,0
|
|
20231025,124900,31576898,661,661,661,661,0
|
|
20231025,124800,31576898,661,661,661,661,0
|
|
20231025,124700,31576898,661,661,661,661,0
|
|
20231025,124600,31576898,661,661,661,661,0
|
|
20231025,124500,31576898,661,658,661,658,50
|
|
20231025,124400,31543989,654,654,654,654,0
|
|
20231025,124300,31543989,654,654,654,654,0
|
|
20231025,124200,31543989,654,654,654,654,0
|
|
20231025,124100,31543989,654,659,659,654,504
|
|
20231025,124000,31213369,659,659,659,659,0
|
|
20231025,123900,31213369,659,659,659,659,0
|
|
20231025,123800,31213369,659,659,659,659,0
|
|
20231025,123700,31213369,659,659,659,659,1
|
|
20231025,123600,31212710,660,660,660,660,0
|
|
20231025,123500,31212710,660,660,660,660,0
|
|
20231025,123400,31212710,660,660,660,660,0
|
|
20231025,123300,31212710,660,660,660,660,0
|
|
20231025,123200,31212710,660,660,660,660,0
|
|
20231025,123100,31212710,660,660,660,660,0
|
|
20231025,123000,31212710,660,660,660,660,0
|
|
20231025,122900,31212710,660,660,660,660,0
|
|
20231025,122800,31212710,660,660,660,660,0
|
|
20231025,122700,31212710,660,660,660,660,0
|
|
20231025,122600,31212710,660,660,660,660,9
|
|
20231025,122500,31206770,662,662,662,662,0
|
|
20231025,122400,31206770,662,662,662,662,0
|
|
20231025,122300,31206770,662,656,662,654,2511
|
|
20231025,122200,29562014,667,667,667,667,0
|
|
20231025,122100,29562014,667,657,667,657,1848
|
|
20231025,122000,28347277,658,660,667,658,200
|
|
20231025,121900,28215430,670,670,670,670,0
|
|
20231025,121800,28215430,670,666,670,666,50
|
|
20231025,121700,28182018,669,669,669,669,0
|
|
20231025,121600,28182018,669,665,670,664,121
|
|
20231025,121500,28101419,670,668,670,668,500
|
|
20231025,121400,27766439,671,671,671,671,0
|
|
20231025,121300,27766439,671,671,671,671,0
|
|
20231025,121200,27766439,671,671,671,671,0
|
|
20231025,121100,27766439,671,671,671,671,0
|
|
20231025,121000,27766439,671,671,671,671,0
|
|
20231025,120900,27766439,671,671,671,671,0
|
|
20231025,120800,27766439,671,671,671,671,0
|
|
20231025,120700,27766439,671,671,671,671,0
|
|
20231025,120600,27766439,671,671,671,671,11
|
|
20231025,120500,27759058,654,666,666,654,3000
|
|
20231025,120400,25792644,672,666,672,666,330
|
|
20231025,120300,25571794,672,663,672,663,2300
|
|
20231025,120200,24046036,675,669,675,669,1996
|
|
20231025,120100,22708715,670,669,670,669,1228
|
|
20231025,120000,21887101,669,661,669,661,2959
|
|
20231025,115900,19922007,667,658,668,658,1775
|
|
20231025,115800,18752386,668,668,668,668,0
|
|
20231025,115700,18752386,668,667,668,667,501
|
|
20231025,115600,18418198,667,667,667,667,100
|
|
20231025,115500,18351498,667,667,667,667,0
|
|
20231025,115400,18351498,667,667,667,667,232
|
|
20231025,115300,18196754,668,668,668,668,0
|
|
20231025,115200,18196754,668,668,668,668,0
|
|
20231025,115100,18196754,668,668,668,668,0
|
|
20231025,115000,18196754,668,668,668,668,0
|
|
20231025,114900,18196754,668,668,668,668,0
|
|
20231025,114800,18196754,668,668,668,668,0
|
|
20231025,114700,18196754,668,668,668,668,10
|
|
20231025,114600,18190074,669,669,669,669,102
|
|
20231025,114500,18121836,670,670,670,670,0
|
|
20231025,114400,18121836,670,669,670,669,20
|
|
20231025,114300,18108446,667,668,668,667,2
|
|
20231025,114200,18107111,675,675,675,675,0
|
|
20231025,114100,18107111,675,675,675,675,0
|
|
20231025,114000,18107111,675,673,675,673,99
|
|
20231025,113900,18040342,675,671,675,671,200
|
|
20231025,113800,17905672,669,670,675,669,303
|
|
20231025,113700,17701429,673,670,675,670,1101
|
|
20231025,113600,16963552,669,671,671,669,3
|
|
20231025,113500,16961542,674,674,674,674,2
|
|
20231025,113400,16960194,675,675,675,675,0
|
|
20231025,113300,16960194,675,673,675,672,22
|
|
20231025,113200,16945359,675,671,675,670,265
|
|
20231025,113100,16767011,672,673,673,672,2
|
|
20231025,113000,16765666,675,669,675,669,2700
|
|
20231025,112900,14957021,670,664,670,664,1800
|
|
20231025,112800,13757588,667,667,667,667,0
|
|
20231025,112700,13757588,667,667,667,667,0
|
|
20231025,112600,13757588,667,661,667,651,650
|
|
20231025,112500,13325360,661,661,661,661,1403
|
|
20231025,112400,12397977,666,666,666,666,15
|
|
20231025,112300,12387987,666,662,666,662,320
|
|
20231025,112200,12175774,663,663,663,663,0
|
|
20231025,112100,12175774,663,661,663,661,194
|
|
20231025,112000,12047487,661,661,661,661,0
|
|
20231025,111900,12047487,661,660,661,660,2000
|
|
20231025,111800,10726060,660,654,660,654,4000
|
|
20231025,111700,8104569,654,654,654,654,0
|
|
20231025,111600,8104569,654,654,654,654,0
|
|
20231025,111500,8104569,654,654,654,654,0
|
|
20231025,111400,8104569,654,654,654,654,0
|
|
20231025,111300,8104569,654,654,654,654,0
|
|
20231025,111200,8104569,654,654,654,654,0
|
|
20231025,111100,8104569,654,654,654,654,0
|
|
20231025,111000,8104569,654,654,654,654,0
|
|
20231025,110900,8104569,654,654,654,654,0
|
|
20231025,110800,8104569,654,654,654,654,0
|
|
20231025,110700,8104569,654,654,654,654,0
|
|
20231025,110600,8104569,654,654,654,654,0
|
|
20231025,110500,8104569,654,654,654,654,0
|
|
20231025,110400,8104569,654,654,654,654,0
|
|
20231025,110300,8104569,654,654,654,654,0
|
|
20231025,110200,8104569,654,654,654,654,0
|
|
20231025,110100,8104569,654,654,654,654,0
|
|
20231025,110000,8104569,654,654,654,654,0
|
|
20231025,105900,8104569,654,654,654,654,0
|
|
20231025,105800,8104569,654,654,654,654,0
|
|
20231025,105700,8104569,654,654,654,654,0
|
|
20231025,105600,8104569,654,654,654,654,0
|
|
20231025,105500,8104569,654,654,654,654,2
|
|
20231025,105400,8103261,655,655,655,655,7
|
|
20231025,105300,8098676,655,655,655,655,1
|
|
20231025,105200,8098021,655,655,655,655,0
|
|
20231025,105100,8098021,655,655,655,655,0
|
|
20231025,105000,8098021,655,655,655,655,0
|
|
20231025,104900,8098021,655,655,655,655,0
|
|
20231025,104800,8098021,655,655,655,655,306
|
|
20231025,104700,7897591,655,655,655,655,0
|
|
20231025,104600,7897591,655,655,655,655,7
|
|
20231025,104500,7893006,655,655,655,655,0
|
|
20231025,104400,7893006,655,655,655,655,0
|
|
20231025,104300,7893006,655,655,655,655,786
|
|
20231025,104200,7378176,650,650,650,650,0
|
|
20231025,104100,7378176,650,650,650,650,0
|
|
20231025,104000,7378176,650,650,650,650,0
|
|
20231025,103900,7378176,650,650,650,650,0
|
|
20231025,103800,7378176,650,650,650,650,0
|
|
20231025,103700,7378176,650,650,650,650,0
|
|
20231025,103600,7378176,650,650,650,650,0
|
|
20231025,103500,7378176,650,650,650,650,0
|
|
20231025,103400,7378176,650,650,650,650,0
|
|
20231025,103300,7378176,650,650,650,650,0
|
|
20231025,103200,7378176,650,650,650,650,0
|
|
20231025,103100,7378176,650,650,650,650,0
|
|
20231025,103000,7378176,650,650,650,650,0
|
|
20231025,102900,7378176,650,650,650,650,0
|
|
20231025,102800,7378176,650,650,650,650,0
|
|
20231025,102700,7378176,650,650,650,650,0
|
|
20231025,102600,7378176,650,650,650,650,0
|
|
20231025,102500,7378176,650,650,650,650,0
|
|
20231025,102400,7378176,650,650,650,650,0
|
|
20231025,102300,7378176,650,650,650,650,0
|
|
20231025,102200,7378176,650,650,650,650,0
|
|
20231025,102100,7378176,650,650,650,650,1
|
|
20231025,102000,7377526,651,651,651,651,0
|
|
20231025,101900,7377526,651,651,651,651,0
|
|
20231025,101800,7377526,651,651,651,651,0
|
|
20231025,101700,7377526,651,651,651,651,1
|
|
20231025,101600,7376875,655,655,655,655,0
|
|
20231025,101500,7376875,655,655,655,655,0
|
|
20231025,101400,7376875,655,655,655,655,0
|
|
20231025,101300,7376875,655,655,655,655,0
|
|
20231025,101200,7376875,655,655,655,655,5
|
|
20231025,101100,7373600,655,655,655,655,0
|
|
20231025,101000,7373600,655,654,655,654,210
|
|
20231025,100900,7236051,650,650,650,650,0
|
|
20231025,100800,7236051,650,650,650,650,0
|
|
20231025,100700,7236051,650,650,650,650,0
|
|
20231025,100600,7236051,650,651,651,650,52
|
|
20231025,100500,7202224,658,657,658,657,20
|
|
20231025,100400,7189081,650,650,650,650,1019
|
|
20231025,100300,6526731,651,651,651,651,0
|
|
20231025,100200,6526731,651,651,651,651,1404
|
|
20231025,100100,5612727,649,652,652,649,1094
|
|
20231025,100000,4902682,655,655,655,655,0
|
|
20231025,095900,4902682,655,655,655,655,200
|
|
20231025,095800,4771682,658,658,658,658,0
|
|
20231025,095700,4771682,658,658,658,658,200
|
|
20231025,095600,4640082,659,659,659,659,0
|
|
20231025,095500,4640082,659,659,659,659,2
|
|
20231025,095400,4638764,659,659,659,659,0
|
|
20231025,095300,4638764,659,659,659,659,0
|
|
20231025,095200,4638764,659,659,659,659,1
|
|
20231025,095100,4638105,660,653,660,653,50
|
|
20231025,095000,4605133,652,652,652,652,1
|
|
20231025,094900,4604481,660,660,660,660,0
|
|
20231025,094800,4604481,660,660,660,660,0
|
|
20231025,094700,4604481,660,653,660,653,32
|
|
20231025,094600,4583572,654,654,654,654,0
|
|
20231025,094500,4583572,654,654,654,654,0
|
|
20231025,094400,4583572,654,654,654,654,0
|
|
20231025,094300,4583572,654,653,654,653,18
|
|
20231025,094200,4571817,654,654,654,653,3
|
|
20231025,094100,4569856,650,650,650,650,0
|
|
20231025,094000,4569856,650,657,657,650,1000
|
|
20231025,093900,3919392,659,659,659,659,50
|
|
20231025,093800,3886442,660,660,660,660,36
|
|
20231025,093700,3862682,661,661,661,661,0
|
|
20231025,093600,3862682,661,661,661,661,0
|
|
20231025,093500,3862682,661,661,661,661,0
|
|
20231025,093400,3862682,661,661,661,661,0
|
|
20231025,093300,3862682,661,660,661,660,2
|
|
20231025,093200,3861361,661,661,661,661,0
|
|
20231025,093100,3861361,661,660,661,660,61
|
|
20231025,093000,3821089,661,661,661,661,1195
|
|
20231025,092900,3031194,661,658,661,658,131
|
|
20231025,092800,2944610,659,659,659,659,9
|
|
20231025,092700,2938679,661,661,661,661,0
|
|
20231025,092600,2938679,661,661,661,661,0
|
|
20231025,092500,2938679,661,660,661,660,50
|
|
20231025,092400,2905670,660,660,660,660,11
|
|
20231025,092300,2898410,659,659,659,659,1
|
|
20231025,092200,2897751,660,660,660,660,0
|
|
20231025,092100,2897751,660,660,660,660,0
|
|
20231025,092000,2897751,660,660,660,660,2
|
|
20231025,091900,2896431,660,660,660,660,0
|
|
20231025,091800,2896431,660,660,660,660,10
|
|
20231025,091700,2889831,659,657,659,657,2070
|
|
20231025,091600,1527734,658,656,658,656,21
|
|
20231025,091500,1513926,658,655,658,655,17
|
|
20231025,091400,1502765,654,650,654,650,105
|
|
20231025,091300,1434435,650,650,650,650,0
|
|
20231025,091200,1434435,650,650,650,650,301
|
|
20231025,091100,1238785,650,650,650,650,0
|
|
20231025,091000,1238785,650,650,650,650,1
|
|
20231025,090900,1238135,650,650,650,650,0
|
|
20231025,090800,1238135,650,650,650,650,0
|
|
20231025,090700,1238135,650,650,650,650,0
|
|
20231025,090600,1238135,650,650,650,650,123
|
|
20231025,090500,1158185,650,651,651,650,1001
|
|
20231025,090400,506535,651,653,653,651,768
|
|
20231025,090300,6561,654,655,655,654,3
|
|
20231025,090200,4598,655,655,655,655,0
|
|
20231025,090100,4598,655,655,655,655,0
|
|
20231025,090000,4598,655,658,658,655,7
|