575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183200,44094685,742,742,742,742,575
|
|
20231027,183100,44094685,742,742,742,742,0
|
|
20231027,183000,44094685,742,742,742,742,0
|
|
20231027,182900,44094685,742,742,742,742,0
|
|
20231027,182800,44094685,742,742,742,742,0
|
|
20231027,182700,44094685,742,742,742,742,0
|
|
20231027,182600,44094685,742,742,742,742,0
|
|
20231027,182500,44094685,742,742,742,742,0
|
|
20231027,182400,44094685,742,742,742,742,0
|
|
20231027,182300,44094685,742,742,742,742,0
|
|
20231027,182200,44094685,742,742,742,742,0
|
|
20231027,182100,44094685,742,742,742,742,0
|
|
20231027,182000,44094685,742,742,742,742,0
|
|
20231027,181900,44094685,742,742,742,742,0
|
|
20231027,181800,44094685,742,742,742,742,0
|
|
20231027,181700,44094685,742,742,742,742,0
|
|
20231027,181600,44094685,742,742,742,742,0
|
|
20231027,181500,44094685,742,742,742,742,0
|
|
20231027,181400,44094685,742,742,742,742,0
|
|
20231027,181300,44094685,742,742,742,742,0
|
|
20231027,181200,44094685,742,742,742,742,0
|
|
20231027,181100,44094685,742,742,742,742,0
|
|
20231027,181000,44094685,742,742,742,742,0
|
|
20231027,180900,44094685,742,742,742,742,0
|
|
20231027,180800,44094685,742,742,742,742,0
|
|
20231027,180700,44094685,742,742,742,742,0
|
|
20231027,180600,44094685,742,742,742,742,0
|
|
20231027,180500,44094685,742,742,742,742,0
|
|
20231027,180400,44094685,742,742,742,742,0
|
|
20231027,180300,44094685,742,742,742,742,0
|
|
20231027,180200,44094685,742,742,742,742,575
|
|
20231027,180100,44094685,742,742,742,742,0
|
|
20231027,180000,44094685,742,742,742,742,0
|
|
20231027,175900,44094685,742,742,742,742,0
|
|
20231027,175800,44094685,742,742,742,742,0
|
|
20231027,175700,44094685,742,742,742,742,0
|
|
20231027,175600,44094685,742,742,742,742,0
|
|
20231027,175500,44094685,742,742,742,742,0
|
|
20231027,175400,44094685,742,742,742,742,0
|
|
20231027,175300,44094685,742,742,742,742,0
|
|
20231027,175200,44094685,742,742,742,742,0
|
|
20231027,175100,44094685,742,742,742,742,0
|
|
20231027,175000,44094685,742,742,742,742,0
|
|
20231027,174900,44094685,742,742,742,742,0
|
|
20231027,174800,44094685,742,742,742,742,0
|
|
20231027,174700,44094685,742,742,742,742,0
|
|
20231027,174600,44094685,742,742,742,742,0
|
|
20231027,174500,44094685,742,742,742,742,0
|
|
20231027,174400,44094685,742,742,742,742,0
|
|
20231027,174300,44094685,742,742,742,742,0
|
|
20231027,174200,44094685,742,742,742,742,0
|
|
20231027,174100,44094685,742,742,742,742,0
|
|
20231027,174000,44094685,742,742,742,742,0
|
|
20231027,173900,44094685,742,742,742,742,0
|
|
20231027,173800,44094685,742,742,742,742,0
|
|
20231027,173700,44094685,742,742,742,742,0
|
|
20231027,173600,44094685,742,742,742,742,0
|
|
20231027,173500,44094685,742,742,742,742,0
|
|
20231027,173400,44094685,742,742,742,742,0
|
|
20231027,173300,44094685,742,742,742,742,0
|
|
20231027,173200,44094685,742,742,742,742,575
|
|
20231027,173100,44094685,742,742,742,742,0
|
|
20231027,173000,44094685,742,742,742,742,0
|
|
20231027,172900,44094685,742,742,742,742,0
|
|
20231027,172800,44094685,742,742,742,742,0
|
|
20231027,172700,44094685,742,742,742,742,0
|
|
20231027,172600,44094685,742,742,742,742,0
|
|
20231027,172500,44094685,742,742,742,742,0
|
|
20231027,172400,44094685,742,742,742,742,0
|
|
20231027,172300,44094685,742,742,742,742,0
|
|
20231027,172200,44094685,742,742,742,742,0
|
|
20231027,172100,44094685,742,742,742,742,0
|
|
20231027,172000,44094685,742,742,742,742,0
|
|
20231027,171900,44094685,742,742,742,742,0
|
|
20231027,171800,44094685,742,742,742,742,0
|
|
20231027,171700,44094685,742,742,742,742,0
|
|
20231027,171600,44094685,742,742,742,742,0
|
|
20231027,171500,44094685,742,742,742,742,0
|
|
20231027,171400,44094685,742,742,742,742,0
|
|
20231027,171300,44094685,742,742,742,742,0
|
|
20231027,171200,44094685,742,742,742,742,0
|
|
20231027,171100,44094685,742,742,742,742,0
|
|
20231027,171000,44094685,742,742,742,742,0
|
|
20231027,170900,44094685,742,742,742,742,0
|
|
20231027,170800,44094685,742,742,742,742,0
|
|
20231027,170700,44094685,742,742,742,742,0
|
|
20231027,170600,44094685,742,742,742,742,0
|
|
20231027,170500,44094685,742,742,742,742,0
|
|
20231027,170400,44094685,742,742,742,742,0
|
|
20231027,170300,44094685,742,742,742,742,0
|
|
20231027,170200,44094685,742,742,742,742,575
|
|
20231027,170100,44094685,742,742,742,742,0
|
|
20231027,170000,44094685,742,742,742,742,0
|
|
20231027,165900,44094685,742,742,742,742,0
|
|
20231027,165800,44094685,742,742,742,742,0
|
|
20231027,165700,44094685,742,742,742,742,0
|
|
20231027,165600,44094685,742,742,742,742,0
|
|
20231027,165500,44094685,742,742,742,742,0
|
|
20231027,165400,44094685,742,742,742,742,0
|
|
20231027,165300,44094685,742,742,742,742,0
|
|
20231027,165200,44094685,742,742,742,742,0
|
|
20231027,165100,44094685,742,742,742,742,0
|
|
20231027,165000,44094685,742,742,742,742,0
|
|
20231027,164900,44094685,742,742,742,742,0
|
|
20231027,164800,44094685,742,742,742,742,0
|
|
20231027,164700,44094685,742,742,742,742,0
|
|
20231027,164600,44094685,742,742,742,742,0
|
|
20231027,164500,44094685,742,742,742,742,0
|
|
20231027,164400,44094685,742,742,742,742,0
|
|
20231027,164300,44094685,742,742,742,742,0
|
|
20231027,164200,44094685,742,742,742,742,0
|
|
20231027,164100,44094685,742,742,742,742,0
|
|
20231027,164000,44094685,742,742,742,742,0
|
|
20231027,163900,44094685,742,742,742,742,0
|
|
20231027,163800,44094685,742,742,742,742,0
|
|
20231027,163700,44094685,742,742,742,742,0
|
|
20231027,163600,44094685,742,742,742,742,0
|
|
20231027,163500,44094685,742,742,742,742,0
|
|
20231027,163400,44094685,742,742,742,742,0
|
|
20231027,163300,44094685,742,742,742,742,0
|
|
20231027,163200,44094685,742,742,742,742,575
|
|
20231027,163100,44094685,742,742,742,742,0
|
|
20231027,163000,44094685,742,742,742,742,0
|
|
20231027,162900,44094685,742,742,742,742,0
|
|
20231027,162800,44094685,742,742,742,742,0
|
|
20231027,162700,44094685,742,742,742,742,0
|
|
20231027,162600,44094685,742,742,742,742,0
|
|
20231027,162500,44094685,742,742,742,742,0
|
|
20231027,162400,44094685,742,742,742,742,0
|
|
20231027,162300,44094685,742,742,742,742,0
|
|
20231027,162200,44094685,742,742,742,742,0
|
|
20231027,162100,44094685,742,742,742,742,0
|
|
20231027,162000,44094685,742,742,742,742,0
|
|
20231027,161900,44094685,742,742,742,742,0
|
|
20231027,161800,44094685,742,742,742,742,0
|
|
20231027,161700,44094685,742,742,742,742,0
|
|
20231027,161600,44094685,742,742,742,742,0
|
|
20231027,161500,44094685,742,742,742,742,0
|
|
20231027,161400,44094685,742,742,742,742,0
|
|
20231027,161300,44094685,742,742,742,742,0
|
|
20231027,161200,44094685,742,742,742,742,0
|
|
20231027,161100,44094685,742,742,742,742,0
|
|
20231027,161000,44094685,742,742,742,742,0
|
|
20231027,160900,44094685,742,742,742,742,0
|
|
20231027,160800,44094685,742,742,742,742,0
|
|
20231027,160700,44094685,742,742,742,742,0
|
|
20231027,160600,44094685,742,742,742,742,0
|
|
20231027,160500,44094685,742,742,742,742,0
|
|
20231027,160400,44094685,742,742,742,742,0
|
|
20231027,160300,44094685,742,742,742,742,0
|
|
20231027,160200,44094685,742,742,742,742,575
|
|
20231027,160100,44094685,742,742,742,742,0
|
|
20231027,160000,44094685,742,742,742,742,0
|
|
20231027,155900,44094685,742,742,742,742,0
|
|
20231027,155800,44094685,742,742,742,742,0
|
|
20231027,155700,44094685,742,742,742,742,0
|
|
20231027,155600,44094685,742,742,742,742,0
|
|
20231027,155500,44094685,742,742,742,742,0
|
|
20231027,155400,44094685,742,742,742,742,0
|
|
20231027,155300,44094685,742,742,742,742,0
|
|
20231027,155200,44094685,742,742,742,742,0
|
|
20231027,155100,44094685,742,742,742,742,0
|
|
20231027,155000,44094685,742,742,742,742,0
|
|
20231027,154900,44094685,742,742,742,742,0
|
|
20231027,154800,44094685,742,742,742,742,0
|
|
20231027,154700,44094685,742,742,742,742,0
|
|
20231027,154600,44094685,742,742,742,742,0
|
|
20231027,154500,44094685,742,742,742,742,0
|
|
20231027,154400,44094685,742,742,742,742,0
|
|
20231027,154300,44094685,742,742,742,742,0
|
|
20231027,154200,44094685,742,742,742,742,0
|
|
20231027,154100,44094685,742,742,742,742,0
|
|
20231027,154000,44094685,742,742,742,742,0
|
|
20231027,153900,44094685,742,742,742,742,0
|
|
20231027,153800,44094685,742,742,742,742,0
|
|
20231027,153700,44094685,742,742,742,742,0
|
|
20231027,153600,44094685,742,742,742,742,0
|
|
20231027,153500,44094685,742,742,742,742,0
|
|
20231027,153400,44094685,742,742,742,742,0
|
|
20231027,153300,44094685,742,742,742,742,0
|
|
20231027,153200,44094685,742,742,742,742,575
|
|
20231027,153100,44094685,742,742,742,742,0
|
|
20231027,153000,44094685,742,742,742,742,575
|
|
20231027,152900,43668035,732,732,732,732,0
|
|
20231027,152800,43668035,732,732,732,732,0
|
|
20231027,152700,43668035,732,732,732,732,0
|
|
20231027,152600,43668035,732,732,732,732,0
|
|
20231027,152500,43668035,732,732,732,732,0
|
|
20231027,152400,43668035,732,732,732,732,0
|
|
20231027,152300,43668035,732,732,732,732,0
|
|
20231027,152200,43668035,732,732,732,732,0
|
|
20231027,152100,43668035,732,732,732,732,0
|
|
20231027,152000,43668035,732,732,732,732,0
|
|
20231027,151900,43668035,732,732,732,732,0
|
|
20231027,151800,43668035,732,732,732,732,0
|
|
20231027,151700,43668035,732,732,732,732,0
|
|
20231027,151600,43668035,732,732,732,732,0
|
|
20231027,151500,43668035,732,732,732,732,3
|
|
20231027,151400,43665839,731,731,731,731,0
|
|
20231027,151300,43665839,731,731,731,731,76
|
|
20231027,151200,43610283,731,731,731,731,0
|
|
20231027,151100,43610283,731,731,731,731,0
|
|
20231027,151000,43610283,731,731,731,731,34
|
|
20231027,150900,43585429,732,732,732,732,1
|
|
20231027,150800,43584697,732,732,732,732,0
|
|
20231027,150700,43584697,732,732,732,732,0
|
|
20231027,150600,43584697,732,732,732,732,0
|
|
20231027,150500,43584697,732,732,732,732,0
|
|
20231027,150400,43584697,732,732,732,732,0
|
|
20231027,150300,43584697,732,732,732,732,1999
|
|
20231027,150200,42121429,733,734,734,733,2817
|
|
20231027,150100,40054700,736,736,736,736,0
|
|
20231027,150000,40054700,736,736,736,736,0
|
|
20231027,145900,40054700,736,736,736,736,1
|
|
20231027,145800,40053964,736,736,736,736,0
|
|
20231027,145700,40053964,736,736,736,736,0
|
|
20231027,145600,40053964,736,736,736,736,0
|
|
20231027,145500,40053964,736,736,736,736,0
|
|
20231027,145400,40053964,736,736,736,736,0
|
|
20231027,145300,40053964,736,736,736,736,0
|
|
20231027,145200,40053964,736,736,736,736,0
|
|
20231027,145100,40053964,736,736,736,736,0
|
|
20231027,145000,40053964,736,736,736,736,0
|
|
20231027,144900,40053964,736,736,736,736,2
|
|
20231027,144800,40052492,736,736,736,736,1
|
|
20231027,144700,40051756,736,736,736,736,0
|
|
20231027,144600,40051756,736,736,736,736,0
|
|
20231027,144500,40051756,736,736,736,736,0
|
|
20231027,144400,40051756,736,736,736,736,0
|
|
20231027,144300,40051756,736,736,736,736,0
|
|
20231027,144200,40051756,736,736,736,736,0
|
|
20231027,144100,40051756,736,736,736,736,0
|
|
20231027,144000,40051756,736,736,736,736,0
|
|
20231027,143900,40051756,736,736,736,736,2
|
|
20231027,143800,40050284,736,736,736,736,0
|
|
20231027,143700,40050284,736,736,736,736,0
|
|
20231027,143600,40050284,736,736,736,736,0
|
|
20231027,143500,40050284,736,736,736,736,0
|
|
20231027,143400,40050284,736,736,736,736,0
|
|
20231027,143300,40050284,736,736,736,736,0
|
|
20231027,143200,40050284,736,736,736,736,0
|
|
20231027,143100,40050284,736,736,736,736,2
|
|
20231027,143000,40048812,736,736,736,736,0
|
|
20231027,142900,40048812,736,736,736,736,821
|
|
20231027,142800,39444556,733,733,733,732,100
|
|
20231027,142700,39371317,733,733,733,732,933
|
|
20231027,142600,38688327,732,732,732,732,0
|
|
20231027,142500,38688327,732,732,732,732,23
|
|
20231027,142400,38671491,732,732,732,732,15
|
|
20231027,142300,38660511,736,736,736,736,0
|
|
20231027,142200,38660511,736,736,736,736,0
|
|
20231027,142100,38660511,736,736,736,736,0
|
|
20231027,142000,38660511,736,736,736,736,0
|
|
20231027,141900,38660511,736,736,736,736,0
|
|
20231027,141800,38660511,736,736,736,736,0
|
|
20231027,141700,38660511,736,736,736,736,0
|
|
20231027,141600,38660511,736,736,736,736,0
|
|
20231027,141500,38660511,736,736,736,736,0
|
|
20231027,141400,38660511,736,736,736,736,0
|
|
20231027,141300,38660511,736,736,736,736,0
|
|
20231027,141200,38660511,736,736,736,736,0
|
|
20231027,141100,38660511,736,736,736,736,0
|
|
20231027,141000,38660511,736,736,736,736,0
|
|
20231027,140900,38660511,736,736,736,736,2
|
|
20231027,140800,38659039,736,736,736,736,0
|
|
20231027,140700,38659039,736,736,736,736,6
|
|
20231027,140600,38654623,736,736,736,736,0
|
|
20231027,140500,38654623,736,736,736,736,0
|
|
20231027,140400,38654623,736,736,736,736,0
|
|
20231027,140300,38654623,736,736,736,736,0
|
|
20231027,140200,38654623,736,736,736,736,0
|
|
20231027,140100,38654623,736,734,736,734,1600
|
|
20231027,140000,37477899,734,733,734,733,1001
|
|
20231027,135900,36743195,733,733,733,733,1
|
|
20231027,135800,36742462,733,733,733,733,15
|
|
20231027,135700,36731467,733,733,733,733,0
|
|
20231027,135600,36731467,733,733,733,733,0
|
|
20231027,135500,36731467,733,733,733,733,0
|
|
20231027,135400,36731467,733,733,734,733,365
|
|
20231027,135300,36463640,733,733,733,733,100
|
|
20231027,135200,36390340,733,733,733,733,0
|
|
20231027,135100,36390340,733,733,733,733,0
|
|
20231027,135000,36390340,733,733,733,733,0
|
|
20231027,134900,36390340,733,733,733,733,2
|
|
20231027,134800,36388874,733,733,733,733,20
|
|
20231027,134700,36374214,731,731,731,731,0
|
|
20231027,134600,36374214,731,731,731,731,60
|
|
20231027,134500,36330354,733,733,733,733,0
|
|
20231027,134400,36330354,733,733,733,733,0
|
|
20231027,134300,36330354,733,733,733,733,0
|
|
20231027,134200,36330354,733,733,733,733,0
|
|
20231027,134100,36330354,733,733,733,733,0
|
|
20231027,134000,36330354,733,733,733,733,0
|
|
20231027,133900,36330354,733,733,733,733,34
|
|
20231027,133800,36305432,733,733,733,733,0
|
|
20231027,133700,36305432,733,733,733,733,0
|
|
20231027,133600,36305432,733,733,733,733,0
|
|
20231027,133500,36305432,733,733,733,733,200
|
|
20231027,133400,36158832,733,733,733,733,0
|
|
20231027,133300,36158832,733,733,733,733,0
|
|
20231027,133200,36158832,733,733,733,733,0
|
|
20231027,133100,36158832,733,733,733,733,0
|
|
20231027,133000,36158832,733,733,733,733,0
|
|
20231027,132900,36158832,733,733,733,733,1
|
|
20231027,132800,36158099,733,733,733,733,0
|
|
20231027,132700,36158099,733,733,733,733,0
|
|
20231027,132600,36158099,733,733,733,733,0
|
|
20231027,132500,36158099,733,733,733,733,0
|
|
20231027,132400,36158099,733,731,733,731,152
|
|
20231027,132300,36046735,731,731,731,731,77
|
|
20231027,132200,35990448,731,731,731,731,0
|
|
20231027,132100,35990448,731,731,731,731,0
|
|
20231027,132000,35990448,731,731,731,731,0
|
|
20231027,131900,35990448,731,731,731,731,1
|
|
20231027,131800,35989717,731,731,731,731,0
|
|
20231027,131700,35989717,731,731,731,731,0
|
|
20231027,131600,35989717,731,731,731,731,0
|
|
20231027,131500,35989717,731,731,731,731,5
|
|
20231027,131400,35986062,731,730,731,730,119
|
|
20231027,131300,35899097,731,731,731,731,0
|
|
20231027,131200,35899097,731,731,731,731,0
|
|
20231027,131100,35899097,731,731,731,731,0
|
|
20231027,131000,35899097,731,731,731,731,0
|
|
20231027,130900,35899097,731,731,731,731,1
|
|
20231027,130800,35898366,731,731,731,731,157
|
|
20231027,130700,35783599,732,732,732,732,0
|
|
20231027,130600,35783599,732,732,732,732,0
|
|
20231027,130500,35783599,732,732,732,732,0
|
|
20231027,130400,35783599,732,732,732,732,50
|
|
20231027,130300,35746999,732,732,732,732,6
|
|
20231027,130200,35742607,732,732,732,732,0
|
|
20231027,130100,35742607,732,732,732,732,100
|
|
20231027,130000,35669407,732,732,732,732,0
|
|
20231027,125900,35669407,732,732,732,732,2
|
|
20231027,125800,35667943,733,733,733,733,725
|
|
20231027,125700,35136518,733,733,733,733,0
|
|
20231027,125600,35136518,733,733,733,733,0
|
|
20231027,125500,35136518,733,733,733,733,0
|
|
20231027,125400,35136518,733,733,733,733,0
|
|
20231027,125300,35136518,733,733,733,733,0
|
|
20231027,125200,35136518,733,733,733,733,0
|
|
20231027,125100,35136518,733,733,733,733,113
|
|
20231027,125000,35053689,733,733,733,733,0
|
|
20231027,124900,35053689,733,733,733,733,1
|
|
20231027,124800,35052956,733,733,733,733,0
|
|
20231027,124700,35052956,733,733,733,733,0
|
|
20231027,124600,35052956,733,733,733,733,0
|
|
20231027,124500,35052956,733,733,733,733,0
|
|
20231027,124400,35052956,733,733,733,733,0
|
|
20231027,124300,35052956,733,733,733,733,0
|
|
20231027,124200,35052956,733,733,733,733,0
|
|
20231027,124100,35052956,733,733,733,733,0
|
|
20231027,124000,35052956,733,733,733,733,0
|
|
20231027,123900,35052956,733,733,733,733,7
|
|
20231027,123800,35047825,730,730,730,730,34
|
|
20231027,123700,35023005,730,730,730,730,23
|
|
20231027,123600,35006215,730,730,730,730,0
|
|
20231027,123500,35006215,730,730,730,730,0
|
|
20231027,123400,35006215,730,730,730,730,23
|
|
20231027,123300,34989425,730,730,730,730,0
|
|
20231027,123200,34989425,730,730,730,730,0
|
|
20231027,123100,34989425,730,730,730,730,23
|
|
20231027,123000,34972635,730,730,730,730,0
|
|
20231027,122900,34972635,730,730,730,730,0
|
|
20231027,122800,34972635,730,730,730,730,23
|
|
20231027,122700,34955845,730,730,730,730,0
|
|
20231027,122600,34955845,730,730,730,730,0
|
|
20231027,122500,34955845,730,730,730,730,23
|
|
20231027,122400,34939055,730,730,730,730,0
|
|
20231027,122300,34939055,730,730,730,730,0
|
|
20231027,122200,34939055,730,731,731,730,189
|
|
20231027,122100,34801084,733,733,733,733,0
|
|
20231027,122000,34801084,733,733,733,733,425
|
|
20231027,121900,34489559,733,730,733,730,98
|
|
20231027,121800,34417794,730,730,730,730,0
|
|
20231027,121700,34417794,730,730,730,730,0
|
|
20231027,121600,34417794,730,730,730,730,23
|
|
20231027,121500,34401004,730,730,730,730,0
|
|
20231027,121400,34401004,730,730,730,730,0
|
|
20231027,121300,34401004,730,730,730,730,23
|
|
20231027,121200,34384214,730,730,730,730,0
|
|
20231027,121100,34384214,730,730,730,730,0
|
|
20231027,121000,34384214,730,730,730,730,23
|
|
20231027,120900,34367424,729,729,729,729,0
|
|
20231027,120800,34367424,729,729,729,729,0
|
|
20231027,120700,34367424,729,730,730,729,23
|
|
20231027,120600,34350652,729,732,732,729,9000
|
|
20231027,120500,27786150,732,732,732,732,0
|
|
20231027,120400,27786150,732,732,732,732,23
|
|
20231027,120300,27769314,732,732,732,732,0
|
|
20231027,120200,27769314,732,732,732,732,0
|
|
20231027,120100,27769314,732,732,732,732,23
|
|
20231027,120000,27752478,732,732,732,732,0
|
|
20231027,115900,27752478,732,732,732,732,0
|
|
20231027,115800,27752478,732,732,732,732,23
|
|
20231027,115700,27735642,732,732,732,732,0
|
|
20231027,115600,27735642,732,732,732,732,0
|
|
20231027,115500,27735642,732,734,734,732,203
|
|
20231027,115400,27587042,734,734,734,734,0
|
|
20231027,115300,27587042,734,734,734,734,0
|
|
20231027,115200,27587042,734,734,734,734,23
|
|
20231027,115100,27570160,734,735,735,734,1754
|
|
20231027,115000,26282603,732,732,732,732,0
|
|
20231027,114900,26282603,732,740,740,732,2292
|
|
20231027,114800,24601545,742,742,742,742,300
|
|
20231027,114700,24378945,742,742,742,742,0
|
|
20231027,114600,24378945,742,742,742,742,0
|
|
20231027,114500,24378945,742,742,742,742,0
|
|
20231027,114400,24378945,742,742,742,742,1100
|
|
20231027,114300,23562745,742,742,742,742,23
|
|
20231027,114200,23545679,742,742,742,742,2
|
|
20231027,114100,23544195,742,742,742,742,76
|
|
20231027,114000,23487803,743,743,743,743,12
|
|
20231027,113900,23478887,743,743,743,743,1
|
|
20231027,113800,23478144,743,744,744,743,318
|
|
20231027,113700,23241783,754,754,754,754,0
|
|
20231027,113600,23241783,754,754,754,754,0
|
|
20231027,113500,23241783,754,754,754,754,0
|
|
20231027,113400,23241783,754,747,755,747,5090
|
|
20231027,113300,19416820,747,746,747,746,314
|
|
20231027,113200,19182325,746,746,746,746,210
|
|
20231027,113100,19025665,746,745,746,745,622
|
|
20231027,113000,18561677,745,745,745,745,0
|
|
20231027,112900,18561677,745,745,745,745,2
|
|
20231027,112800,18560187,746,745,746,745,25
|
|
20231027,112700,18541561,745,745,745,745,0
|
|
20231027,112600,18541561,745,745,745,745,22
|
|
20231027,112500,18525171,745,745,745,745,2
|
|
20231027,112400,18523681,745,745,745,745,327
|
|
20231027,112300,18280066,745,744,745,744,2000
|
|
20231027,112200,16790557,744,742,744,736,148
|
|
20231027,112100,16680623,742,741,742,740,178
|
|
20231027,112000,16548667,742,742,742,742,0
|
|
20231027,111900,16548667,742,736,742,736,44
|
|
20231027,111800,16516163,736,736,736,736,0
|
|
20231027,111700,16516163,736,736,736,736,0
|
|
20231027,111600,16516163,736,736,736,736,24
|
|
20231027,111500,16498499,736,736,736,736,0
|
|
20231027,111400,16498499,736,736,736,736,1
|
|
20231027,111300,16497763,742,742,742,742,0
|
|
20231027,111200,16497763,742,742,742,742,0
|
|
20231027,111100,16497763,742,742,742,742,0
|
|
20231027,111000,16497763,742,742,742,742,0
|
|
20231027,110900,16497763,742,742,742,742,2
|
|
20231027,110800,16496279,742,742,742,742,0
|
|
20231027,110700,16496279,742,742,742,742,300
|
|
20231027,110600,16273679,744,737,744,737,3000
|
|
20231027,110500,14045196,737,737,737,737,300
|
|
20231027,110400,13824096,737,737,737,737,1
|
|
20231027,110300,13823359,737,737,737,737,5
|
|
20231027,110200,13819674,736,735,736,735,980
|
|
20231027,110100,13098695,733,730,733,730,307
|
|
20231027,110000,12874191,730,730,730,730,6
|
|
20231027,105900,12869811,730,730,730,730,1
|
|
20231027,105800,12869081,730,730,730,730,509
|
|
20231027,105700,12497511,730,731,731,730,2
|
|
20231027,105600,12496050,731,731,731,731,0
|
|
20231027,105500,12496050,731,731,731,731,0
|
|
20231027,105400,12496050,731,731,731,731,0
|
|
20231027,105300,12496050,731,731,731,731,0
|
|
20231027,105200,12496050,731,731,731,731,3
|
|
20231027,105100,12493857,731,731,731,731,1
|
|
20231027,105000,12493126,733,733,733,733,0
|
|
20231027,104900,12493126,733,733,733,733,2
|
|
20231027,104800,12491660,733,733,733,733,0
|
|
20231027,104700,12491660,733,733,733,733,0
|
|
20231027,104600,12491660,733,733,733,733,0
|
|
20231027,104500,12491660,733,733,733,733,3
|
|
20231027,104400,12489461,733,733,733,733,3
|
|
20231027,104300,12487262,733,733,733,733,0
|
|
20231027,104200,12487262,733,733,733,733,0
|
|
20231027,104100,12487262,733,733,733,733,0
|
|
20231027,104000,12487262,733,730,733,730,560
|
|
20231027,103900,12076854,730,730,730,730,0
|
|
20231027,103800,12076854,730,730,730,730,0
|
|
20231027,103700,12076854,730,728,730,728,1285
|
|
20231027,103600,11139790,728,728,728,728,12
|
|
20231027,103500,11131054,728,728,728,728,0
|
|
20231027,103400,11131054,728,728,728,728,0
|
|
20231027,103300,11131054,728,728,728,728,0
|
|
20231027,103200,11131054,728,728,728,728,0
|
|
20231027,103100,11131054,728,728,728,728,0
|
|
20231027,103000,11131054,728,728,728,728,0
|
|
20231027,102900,11131054,728,728,728,728,0
|
|
20231027,102800,11131054,728,728,728,728,0
|
|
20231027,102700,11131054,728,728,728,728,0
|
|
20231027,102600,11131054,728,728,728,728,0
|
|
20231027,102500,11131054,728,727,728,727,1900
|
|
20231027,102400,9748635,727,727,727,727,0
|
|
20231027,102300,9748635,727,727,727,727,0
|
|
20231027,102200,9748635,727,727,727,727,0
|
|
20231027,102100,9748635,727,727,727,727,0
|
|
20231027,102000,9748635,727,727,727,727,0
|
|
20231027,101900,9748635,727,726,727,726,28
|
|
20231027,101800,9728303,726,726,726,726,72
|
|
20231027,101700,9676031,726,726,726,726,0
|
|
20231027,101600,9676031,726,726,726,726,0
|
|
20231027,101500,9676031,726,726,726,726,0
|
|
20231027,101400,9676031,726,726,726,726,0
|
|
20231027,101300,9676031,726,726,726,726,0
|
|
20231027,101200,9676031,726,726,726,726,0
|
|
20231027,101100,9676031,726,726,726,726,0
|
|
20231027,101000,9676031,726,726,726,726,0
|
|
20231027,100900,9676031,726,726,726,726,1
|
|
20231027,100800,9675305,726,726,726,726,1
|
|
20231027,100700,9674579,723,723,723,723,24
|
|
20231027,100600,9657227,723,723,723,723,0
|
|
20231027,100500,9657227,723,723,723,723,79
|
|
20231027,100400,9600110,723,723,723,723,6
|
|
20231027,100300,9595772,723,723,723,723,0
|
|
20231027,100200,9595772,723,723,723,723,5
|
|
20231027,100100,9592157,723,723,723,723,1
|
|
20231027,100000,9591434,723,723,723,723,0
|
|
20231027,095900,9591434,723,723,723,723,4
|
|
20231027,095800,9588542,723,723,723,723,0
|
|
20231027,095700,9588542,723,723,723,723,0
|
|
20231027,095600,9588542,723,723,723,723,0
|
|
20231027,095500,9588542,723,723,723,723,1
|
|
20231027,095400,9587819,723,723,723,723,0
|
|
20231027,095300,9587819,723,723,723,723,696
|
|
20231027,095200,9084611,724,724,724,724,24
|
|
20231027,095100,9067235,724,723,724,723,395
|
|
20231027,095000,8781626,722,722,722,722,0
|
|
20231027,094900,8781626,722,722,722,722,24
|
|
20231027,094800,8764298,722,723,723,722,207
|
|
20231027,094700,8614843,723,723,723,723,0
|
|
20231027,094600,8614843,723,723,723,723,0
|
|
20231027,094500,8614843,723,723,723,723,10
|
|
20231027,094400,8607613,723,723,723,723,0
|
|
20231027,094300,8607613,723,723,723,723,3
|
|
20231027,094200,8605444,723,723,723,723,1
|
|
20231027,094100,8604721,723,723,723,723,0
|
|
20231027,094000,8604721,723,723,723,723,0
|
|
20231027,093900,8604721,723,723,723,723,3
|
|
20231027,093800,8602552,723,723,723,723,0
|
|
20231027,093700,8602552,723,723,723,723,0
|
|
20231027,093600,8602552,723,723,723,723,1065
|
|
20231027,093500,7832557,724,724,724,724,1
|
|
20231027,093400,7831833,724,724,724,724,13
|
|
20231027,093300,7822421,724,724,724,724,1
|
|
20231027,093200,7821697,723,723,723,723,936
|
|
20231027,093100,7144969,723,723,723,723,0
|
|
20231027,093000,7144969,723,723,723,723,0
|
|
20231027,092900,7144969,723,723,723,723,0
|
|
20231027,092800,7144969,723,722,723,722,26
|
|
20231027,092700,7126195,722,722,722,722,866
|
|
20231027,092600,6500943,722,722,722,722,286
|
|
20231027,092500,6294451,722,723,723,722,2024
|
|
20231027,092400,4833018,722,722,722,722,0
|
|
20231027,092300,4833018,722,722,722,722,0
|
|
20231027,092200,4833018,722,722,722,722,24
|
|
20231027,092100,4815690,722,722,722,722,0
|
|
20231027,092000,4815690,722,722,722,722,189
|
|
20231027,091900,4679232,727,722,727,722,27
|
|
20231027,091800,4659723,721,721,721,721,0
|
|
20231027,091700,4659723,721,721,721,721,0
|
|
20231027,091600,4659723,721,718,721,718,4458
|
|
20231027,091500,1446535,717,719,720,717,317
|
|
20231027,091400,1218841,720,720,720,720,2
|
|
20231027,091300,1217401,720,728,728,720,70
|
|
20231027,091200,1166961,728,728,728,728,0
|
|
20231027,091100,1166961,728,728,728,728,0
|
|
20231027,091000,1166961,728,728,728,728,0
|
|
20231027,090900,1166961,728,728,728,728,1
|
|
20231027,090800,1166233,728,728,728,728,1
|
|
20231027,090700,1165505,729,728,729,728,686
|
|
20231027,090600,666096,729,729,729,729,0
|
|
20231027,090500,666096,729,729,729,729,0
|
|
20231027,090400,666096,729,729,729,729,0
|
|
20231027,090300,666096,729,721,729,720,305
|
|
20231027,090200,444224,721,728,728,721,328
|
|
20231027,090100,206993,728,728,728,728,1
|
|
20231027,090000,206265,729,729,729,726,283
|