584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,184100,37182250,436,436,436,436,1018
|
|
20231025,184000,37182250,436,436,436,436,0
|
|
20231025,183900,37182250,436,436,436,436,0
|
|
20231025,183800,37182250,436,436,436,436,0
|
|
20231025,183700,37182250,436,436,436,436,0
|
|
20231025,183600,37182250,436,436,436,436,0
|
|
20231025,183500,37182250,436,436,436,436,0
|
|
20231025,183400,37182250,436,436,436,436,0
|
|
20231025,183300,37182250,436,436,436,436,0
|
|
20231025,183200,37182250,436,436,436,436,0
|
|
20231025,183100,37182250,436,436,436,436,0
|
|
20231025,183000,37182250,436,436,436,436,0
|
|
20231025,182900,37182250,436,436,436,436,0
|
|
20231025,182800,37182250,436,436,436,436,0
|
|
20231025,182700,37182250,436,436,436,436,0
|
|
20231025,182600,37182250,436,436,436,436,0
|
|
20231025,182500,37182250,436,436,436,436,0
|
|
20231025,182400,37182250,436,436,436,436,0
|
|
20231025,182300,37182250,436,436,436,436,0
|
|
20231025,182200,37182250,436,436,436,436,0
|
|
20231025,182100,37182250,436,436,436,436,0
|
|
20231025,182000,37182250,436,436,436,436,0
|
|
20231025,181900,37182250,436,436,436,436,0
|
|
20231025,181800,37182250,436,436,436,436,0
|
|
20231025,181700,37182250,436,436,436,436,0
|
|
20231025,181600,37182250,436,436,436,436,0
|
|
20231025,181500,37182250,436,436,436,436,0
|
|
20231025,181400,37182250,436,436,436,436,0
|
|
20231025,181300,37182250,436,436,436,436,0
|
|
20231025,181200,37182250,436,436,436,436,0
|
|
20231025,181100,37182250,436,436,436,436,1018
|
|
20231025,181000,37182250,436,436,436,436,0
|
|
20231025,180900,37182250,436,436,436,436,0
|
|
20231025,180800,37182250,436,436,436,436,0
|
|
20231025,180700,37182250,436,436,436,436,0
|
|
20231025,180600,37182250,436,436,436,436,0
|
|
20231025,180500,37182250,436,436,436,436,0
|
|
20231025,180400,37182250,436,436,436,436,0
|
|
20231025,180300,37182250,436,436,436,436,0
|
|
20231025,180200,37182250,436,436,436,436,0
|
|
20231025,180100,37182250,436,436,436,436,0
|
|
20231025,180000,37182250,436,436,436,436,0
|
|
20231025,175900,37182250,436,436,436,436,0
|
|
20231025,175800,37182250,436,436,436,436,0
|
|
20231025,175700,37182250,436,436,436,436,0
|
|
20231025,175600,37182250,436,436,436,436,0
|
|
20231025,175500,37182250,436,436,436,436,0
|
|
20231025,175400,37182250,436,436,436,436,0
|
|
20231025,175300,37182250,436,436,436,436,0
|
|
20231025,175200,37182250,436,436,436,436,0
|
|
20231025,175100,37182250,436,436,436,436,0
|
|
20231025,175000,37182250,436,436,436,436,0
|
|
20231025,174900,37182250,436,436,436,436,0
|
|
20231025,174800,37182250,436,436,436,436,0
|
|
20231025,174700,37182250,436,436,436,436,0
|
|
20231025,174600,37182250,436,436,436,436,0
|
|
20231025,174500,37182250,436,436,436,436,0
|
|
20231025,174400,37182250,436,436,436,436,0
|
|
20231025,174300,37182250,436,436,436,436,0
|
|
20231025,174200,37182250,436,436,436,436,0
|
|
20231025,174100,37182250,436,436,436,436,1018
|
|
20231025,174000,37182250,436,436,436,436,0
|
|
20231025,173900,37182250,436,436,436,436,0
|
|
20231025,173800,37182250,436,436,436,436,0
|
|
20231025,173700,37182250,436,436,436,436,0
|
|
20231025,173600,37182250,436,436,436,436,0
|
|
20231025,173500,37182250,436,436,436,436,0
|
|
20231025,173400,37182250,436,436,436,436,0
|
|
20231025,173300,37182250,436,436,436,436,0
|
|
20231025,173200,37182250,436,436,436,436,0
|
|
20231025,173100,37182250,436,436,436,436,0
|
|
20231025,173000,37182250,436,436,436,436,0
|
|
20231025,172900,37182250,436,436,436,436,0
|
|
20231025,172800,37182250,436,436,436,436,0
|
|
20231025,172700,37182250,436,436,436,436,0
|
|
20231025,172600,37182250,436,436,436,436,0
|
|
20231025,172500,37182250,436,436,436,436,0
|
|
20231025,172400,37182250,436,436,436,436,0
|
|
20231025,172300,37182250,436,436,436,436,0
|
|
20231025,172200,37182250,436,436,436,436,0
|
|
20231025,172100,37182250,436,436,436,436,0
|
|
20231025,172000,37182250,436,436,436,436,0
|
|
20231025,171900,37182250,436,436,436,436,0
|
|
20231025,171800,37182250,436,436,436,436,0
|
|
20231025,171700,37182250,436,436,436,436,0
|
|
20231025,171600,37182250,436,436,436,436,0
|
|
20231025,171500,37182250,436,436,436,436,0
|
|
20231025,171400,37182250,436,436,436,436,0
|
|
20231025,171300,37182250,436,436,436,436,0
|
|
20231025,171200,37182250,436,436,436,436,0
|
|
20231025,171100,37182250,436,436,436,436,1018
|
|
20231025,171000,37182250,436,436,436,436,0
|
|
20231025,170900,37182250,436,436,436,436,0
|
|
20231025,170800,37182250,436,436,436,436,0
|
|
20231025,170700,37182250,436,436,436,436,0
|
|
20231025,170600,37182250,436,436,436,436,0
|
|
20231025,170500,37182250,436,436,436,436,0
|
|
20231025,170400,37182250,436,436,436,436,0
|
|
20231025,170300,37182250,436,436,436,436,0
|
|
20231025,170200,37182250,436,436,436,436,0
|
|
20231025,170100,37182250,436,436,436,436,0
|
|
20231025,170000,37182250,436,436,436,436,0
|
|
20231025,165900,37182250,436,436,436,436,0
|
|
20231025,165800,37182250,436,436,436,436,0
|
|
20231025,165700,37182250,436,436,436,436,0
|
|
20231025,165600,37182250,436,436,436,436,0
|
|
20231025,165500,37182250,436,436,436,436,0
|
|
20231025,165400,37182250,436,436,436,436,0
|
|
20231025,165300,37182250,436,436,436,436,0
|
|
20231025,165200,37182250,436,436,436,436,0
|
|
20231025,165100,37182250,436,436,436,436,0
|
|
20231025,165000,37182250,436,436,436,436,0
|
|
20231025,164900,37182250,436,436,436,436,0
|
|
20231025,164800,37182250,436,436,436,436,0
|
|
20231025,164700,37182250,436,436,436,436,0
|
|
20231025,164600,37182250,436,436,436,436,0
|
|
20231025,164500,37182250,436,436,436,436,0
|
|
20231025,164400,37182250,436,436,436,436,0
|
|
20231025,164300,37182250,436,436,436,436,0
|
|
20231025,164200,37182250,436,436,436,436,0
|
|
20231025,164100,37182250,436,436,436,436,1018
|
|
20231025,164000,37182250,436,436,436,436,0
|
|
20231025,163900,37182250,436,436,436,436,0
|
|
20231025,163800,37182250,436,436,436,436,0
|
|
20231025,163700,37182250,436,436,436,436,0
|
|
20231025,163600,37182250,436,436,436,436,0
|
|
20231025,163500,37182250,436,436,436,436,0
|
|
20231025,163400,37182250,436,436,436,436,0
|
|
20231025,163300,37182250,436,436,436,436,0
|
|
20231025,163200,37182250,436,436,436,436,0
|
|
20231025,163100,37182250,436,436,436,436,0
|
|
20231025,163000,37182250,436,436,436,436,0
|
|
20231025,162900,37182250,436,436,436,436,0
|
|
20231025,162800,37182250,436,436,436,436,0
|
|
20231025,162700,37182250,436,436,436,436,0
|
|
20231025,162600,37182250,436,436,436,436,0
|
|
20231025,162500,37182250,436,436,436,436,0
|
|
20231025,162400,37182250,436,436,436,436,0
|
|
20231025,162300,37182250,436,436,436,436,0
|
|
20231025,162200,37182250,436,436,436,436,0
|
|
20231025,162100,37182250,436,436,436,436,0
|
|
20231025,162000,37182250,436,436,436,436,0
|
|
20231025,161900,37182250,436,436,436,436,0
|
|
20231025,161800,37182250,436,436,436,436,0
|
|
20231025,161700,37182250,436,436,436,436,0
|
|
20231025,161600,37182250,436,436,436,436,0
|
|
20231025,161500,37182250,436,436,436,436,0
|
|
20231025,161400,37182250,436,436,436,436,0
|
|
20231025,161300,37182250,436,436,436,436,0
|
|
20231025,161200,37182250,436,436,436,436,0
|
|
20231025,161100,37182250,436,436,436,436,1018
|
|
20231025,161000,37182250,436,436,436,436,0
|
|
20231025,160900,37182250,436,436,436,436,0
|
|
20231025,160800,37182250,436,436,436,436,0
|
|
20231025,160700,37182250,436,436,436,436,0
|
|
20231025,160600,37182250,436,436,436,436,0
|
|
20231025,160500,37182250,436,436,436,436,0
|
|
20231025,160400,37182250,436,436,436,436,0
|
|
20231025,160300,37182250,436,436,436,436,0
|
|
20231025,160200,37182250,436,436,436,436,0
|
|
20231025,160100,37182250,436,436,436,436,0
|
|
20231025,160000,37182250,436,436,436,436,0
|
|
20231025,155900,37182250,436,436,436,436,0
|
|
20231025,155800,37182250,436,436,436,436,0
|
|
20231025,155700,37182250,436,436,436,436,0
|
|
20231025,155600,37182250,436,436,436,436,0
|
|
20231025,155500,37182250,436,436,436,436,0
|
|
20231025,155400,37182250,436,436,436,436,0
|
|
20231025,155300,37182250,436,436,436,436,0
|
|
20231025,155200,37182250,436,436,436,436,0
|
|
20231025,155100,37182250,436,436,436,436,0
|
|
20231025,155000,37182250,436,436,436,436,0
|
|
20231025,154900,37182250,436,436,436,436,0
|
|
20231025,154800,37182250,436,436,436,436,0
|
|
20231025,154700,37182250,436,436,436,436,0
|
|
20231025,154600,37182250,436,436,436,436,0
|
|
20231025,154500,37182250,436,436,436,436,0
|
|
20231025,154400,37182250,436,436,436,436,0
|
|
20231025,154300,37182250,436,436,436,436,0
|
|
20231025,154200,37182250,436,436,436,436,0
|
|
20231025,154100,37182250,436,436,436,436,1018
|
|
20231025,154000,37182250,436,436,436,436,0
|
|
20231025,153900,37182250,436,436,436,436,0
|
|
20231025,153800,37182250,436,436,436,436,0
|
|
20231025,153700,37182250,436,436,436,436,0
|
|
20231025,153600,37182250,436,436,436,436,0
|
|
20231025,153500,37182250,436,436,436,436,0
|
|
20231025,153400,37182250,436,436,436,436,0
|
|
20231025,153300,37182250,436,436,436,436,0
|
|
20231025,153200,37182250,436,436,436,436,0
|
|
20231025,153100,37182250,436,436,436,436,0
|
|
20231025,153000,37182250,436,436,436,436,1018
|
|
20231025,152900,36738402,436,436,436,436,0
|
|
20231025,152800,36738402,436,436,436,436,0
|
|
20231025,152700,36738402,436,436,436,436,0
|
|
20231025,152600,36738402,436,436,436,436,0
|
|
20231025,152500,36738402,436,436,436,436,0
|
|
20231025,152400,36738402,436,436,436,436,0
|
|
20231025,152300,36738402,436,436,436,436,0
|
|
20231025,152200,36738402,436,436,436,436,0
|
|
20231025,152100,36738402,436,436,436,436,0
|
|
20231025,152000,36738402,436,436,436,436,0
|
|
20231025,151900,36738402,436,436,436,436,0
|
|
20231025,151800,36738402,436,436,436,436,0
|
|
20231025,151700,36738402,436,436,436,436,0
|
|
20231025,151600,36738402,436,436,436,436,0
|
|
20231025,151500,36738402,436,436,436,436,0
|
|
20231025,151400,36738402,436,436,436,436,0
|
|
20231025,151300,36738402,436,436,436,436,302
|
|
20231025,151200,36606730,437,437,437,437,1
|
|
20231025,151100,36606293,435,435,435,435,300
|
|
20231025,151000,36475793,436,436,436,436,170
|
|
20231025,150900,36401673,436,436,436,436,692
|
|
20231025,150800,36099961,436,436,436,436,200
|
|
20231025,150700,36012761,436,436,436,436,0
|
|
20231025,150600,36012761,436,436,436,436,0
|
|
20231025,150500,36012761,436,436,436,436,1
|
|
20231025,150400,36012325,436,436,436,436,502
|
|
20231025,150300,35793453,436,436,436,436,0
|
|
20231025,150200,35793453,436,436,436,436,0
|
|
20231025,150100,35793453,436,436,436,436,0
|
|
20231025,150000,35793453,436,436,436,436,0
|
|
20231025,145900,35793453,436,436,436,436,0
|
|
20231025,145800,35793453,436,436,436,436,19
|
|
20231025,145700,35785169,436,436,436,436,0
|
|
20231025,145600,35785169,436,436,436,436,435
|
|
20231025,145500,35595509,436,436,436,436,0
|
|
20231025,145400,35595509,436,436,436,436,22
|
|
20231025,145300,35585917,436,436,436,436,0
|
|
20231025,145200,35585917,436,436,436,436,0
|
|
20231025,145100,35585917,436,436,436,436,0
|
|
20231025,145000,35585917,436,436,436,436,0
|
|
20231025,144900,35585917,436,436,436,436,0
|
|
20231025,144800,35585917,436,436,436,436,0
|
|
20231025,144700,35585917,436,436,436,436,0
|
|
20231025,144600,35585917,436,437,437,436,142
|
|
20231025,144500,35523875,439,439,439,439,0
|
|
20231025,144400,35523875,439,439,439,439,30
|
|
20231025,144300,35510705,439,439,439,439,30
|
|
20231025,144200,35497535,437,438,438,437,409
|
|
20231025,144100,35318801,436,436,436,436,0
|
|
20231025,144000,35318801,436,436,436,436,0
|
|
20231025,143900,35318801,436,436,436,436,0
|
|
20231025,143800,35318801,436,436,436,436,0
|
|
20231025,143700,35318801,436,436,436,436,3
|
|
20231025,143600,35317493,437,437,437,437,0
|
|
20231025,143500,35317493,437,437,437,437,0
|
|
20231025,143400,35317493,437,437,437,437,0
|
|
20231025,143300,35317493,437,437,437,437,0
|
|
20231025,143200,35317493,437,437,437,437,0
|
|
20231025,143100,35317493,437,437,437,437,0
|
|
20231025,143000,35317493,437,437,437,437,0
|
|
20231025,142900,35317493,437,437,437,437,0
|
|
20231025,142800,35317493,437,437,437,437,0
|
|
20231025,142700,35317493,437,437,437,437,326
|
|
20231025,142600,35175031,437,437,437,437,0
|
|
20231025,142500,35175031,437,437,437,437,1145
|
|
20231025,142400,34674666,437,437,437,437,0
|
|
20231025,142300,34674666,437,437,437,437,0
|
|
20231025,142200,34674666,437,437,437,437,0
|
|
20231025,142100,34674666,437,437,437,437,0
|
|
20231025,142000,34674666,437,437,437,437,839
|
|
20231025,141900,34308023,438,438,438,438,0
|
|
20231025,141800,34308023,438,438,438,438,0
|
|
20231025,141700,34308023,438,438,438,438,200
|
|
20231025,141600,34220423,439,439,439,439,0
|
|
20231025,141500,34220423,439,439,439,439,0
|
|
20231025,141400,34220423,439,439,439,439,0
|
|
20231025,141300,34220423,439,439,439,439,0
|
|
20231025,141200,34220423,439,439,439,439,0
|
|
20231025,141100,34220423,439,439,439,439,0
|
|
20231025,141000,34220423,439,439,439,439,100
|
|
20231025,140900,34176523,439,439,439,439,0
|
|
20231025,140800,34176523,439,439,439,439,4
|
|
20231025,140700,34174767,438,438,438,438,0
|
|
20231025,140600,34174767,438,438,438,438,0
|
|
20231025,140500,34174767,438,438,438,438,0
|
|
20231025,140400,34174767,438,438,438,438,0
|
|
20231025,140300,34174767,438,438,438,438,0
|
|
20231025,140200,34174767,438,438,438,438,0
|
|
20231025,140100,34174767,438,438,438,438,0
|
|
20231025,140000,34174767,438,438,438,438,0
|
|
20231025,135900,34174767,438,438,438,438,2053
|
|
20231025,135800,33275553,438,438,438,438,0
|
|
20231025,135700,33275553,438,438,438,438,0
|
|
20231025,135600,33275553,438,438,438,438,0
|
|
20231025,135500,33275553,438,438,438,438,0
|
|
20231025,135400,33275553,438,438,438,438,3
|
|
20231025,135300,33274239,438,438,438,438,290
|
|
20231025,135200,33147219,439,439,439,439,0
|
|
20231025,135100,33147219,439,439,439,439,0
|
|
20231025,135000,33147219,439,439,439,439,0
|
|
20231025,134900,33147219,439,439,439,439,0
|
|
20231025,134800,33147219,439,439,439,439,0
|
|
20231025,134700,33147219,439,439,439,439,0
|
|
20231025,134600,33147219,439,439,439,439,0
|
|
20231025,134500,33147219,439,439,439,439,1
|
|
20231025,134400,33146780,439,439,439,439,0
|
|
20231025,134300,33146780,439,439,439,439,100
|
|
20231025,134200,33102880,439,439,439,439,0
|
|
20231025,134100,33102880,439,439,439,439,0
|
|
20231025,134000,33102880,439,439,439,439,0
|
|
20231025,133900,33102880,439,439,439,439,0
|
|
20231025,133800,33102880,439,439,439,439,150
|
|
20231025,133700,33037030,439,439,439,439,0
|
|
20231025,133600,33037030,439,439,439,439,0
|
|
20231025,133500,33037030,439,439,439,439,1200
|
|
20231025,133400,32510230,438,438,438,438,0
|
|
20231025,133300,32510230,438,438,438,438,0
|
|
20231025,133200,32510230,438,438,438,438,0
|
|
20231025,133100,32510230,438,438,438,438,0
|
|
20231025,133000,32510230,438,438,438,438,0
|
|
20231025,132900,32510230,438,438,438,438,19
|
|
20231025,132800,32501908,438,438,438,438,0
|
|
20231025,132700,32501908,438,438,438,438,0
|
|
20231025,132600,32501908,438,438,438,438,0
|
|
20231025,132500,32501908,438,438,438,438,1
|
|
20231025,132400,32501470,439,439,439,439,0
|
|
20231025,132300,32501470,439,439,439,439,0
|
|
20231025,132200,32501470,439,439,439,439,0
|
|
20231025,132100,32501470,439,439,439,439,0
|
|
20231025,132000,32501470,439,439,439,439,0
|
|
20231025,131900,32501470,439,439,439,439,0
|
|
20231025,131800,32501470,439,439,439,439,0
|
|
20231025,131700,32501470,439,439,439,439,30
|
|
20231025,131600,32488300,439,439,439,439,0
|
|
20231025,131500,32488300,439,439,439,439,0
|
|
20231025,131400,32488300,439,439,439,439,0
|
|
20231025,131300,32488300,439,439,439,439,0
|
|
20231025,131200,32488300,439,438,439,438,512
|
|
20231025,131100,32264032,439,439,439,439,0
|
|
20231025,131000,32264032,439,439,439,439,41
|
|
20231025,130900,32246033,438,438,438,438,1000
|
|
20231025,130800,31808033,438,438,438,438,0
|
|
20231025,130700,31808033,438,438,438,438,0
|
|
20231025,130600,31808033,438,438,438,438,1810
|
|
20231025,130500,31015253,438,438,438,438,0
|
|
20231025,130400,31015253,438,438,438,438,0
|
|
20231025,130300,31015253,438,438,438,438,0
|
|
20231025,130200,31015253,438,438,438,438,0
|
|
20231025,130100,31015253,438,438,438,438,0
|
|
20231025,130000,31015253,438,438,438,438,0
|
|
20231025,125900,31015253,438,438,438,438,0
|
|
20231025,125800,31015253,438,438,438,438,0
|
|
20231025,125700,31015253,438,438,438,438,0
|
|
20231025,125600,31015253,438,438,438,438,0
|
|
20231025,125500,31015253,438,438,438,438,0
|
|
20231025,125400,31015253,438,438,438,438,0
|
|
20231025,125300,31015253,438,438,438,438,0
|
|
20231025,125200,31015253,438,438,438,438,0
|
|
20231025,125100,31015253,438,438,438,438,0
|
|
20231025,125000,31015253,438,438,438,438,0
|
|
20231025,124900,31015253,438,438,438,438,3
|
|
20231025,124800,31013939,437,437,437,437,0
|
|
20231025,124700,31013939,437,437,437,437,0
|
|
20231025,124600,31013939,437,437,437,437,0
|
|
20231025,124500,31013939,437,437,437,437,0
|
|
20231025,124400,31013939,437,437,437,437,0
|
|
20231025,124300,31013939,437,437,437,437,0
|
|
20231025,124200,31013939,437,437,437,437,10
|
|
20231025,124100,31009569,438,438,438,438,75
|
|
20231025,124000,30976719,437,437,437,437,0
|
|
20231025,123900,30976719,437,437,437,437,0
|
|
20231025,123800,30976719,437,437,437,437,0
|
|
20231025,123700,30976719,437,437,437,437,0
|
|
20231025,123600,30976719,437,437,437,437,0
|
|
20231025,123500,30976719,437,437,437,437,0
|
|
20231025,123400,30976719,437,437,437,437,0
|
|
20231025,123300,30976719,437,437,437,437,0
|
|
20231025,123200,30976719,437,437,437,437,0
|
|
20231025,123100,30976719,437,437,437,437,0
|
|
20231025,123000,30976719,437,437,437,437,0
|
|
20231025,122900,30976719,437,437,437,437,0
|
|
20231025,122800,30976719,437,437,437,437,0
|
|
20231025,122700,30976719,437,437,437,437,0
|
|
20231025,122600,30976719,437,437,437,437,0
|
|
20231025,122500,30976719,437,437,437,437,100
|
|
20231025,122400,30933019,437,437,437,437,3
|
|
20231025,122300,30931708,438,438,438,438,0
|
|
20231025,122200,30931708,438,438,438,438,0
|
|
20231025,122100,30931708,438,438,438,438,0
|
|
20231025,122000,30931708,438,438,438,438,6
|
|
20231025,121900,30929080,438,438,438,438,19
|
|
20231025,121800,30920758,438,438,438,438,0
|
|
20231025,121700,30920758,438,438,438,438,0
|
|
20231025,121600,30920758,438,438,438,438,4
|
|
20231025,121500,30919006,438,438,438,438,1135
|
|
20231025,121400,30421876,437,437,437,437,0
|
|
20231025,121300,30421876,437,437,437,437,0
|
|
20231025,121200,30421876,437,437,437,437,0
|
|
20231025,121100,30421876,437,437,437,437,0
|
|
20231025,121000,30421876,437,437,437,437,0
|
|
20231025,120900,30421876,437,437,437,437,0
|
|
20231025,120800,30421876,437,437,437,437,0
|
|
20231025,120700,30421876,437,437,437,437,0
|
|
20231025,120600,30421876,437,437,437,437,0
|
|
20231025,120500,30421876,437,437,437,437,0
|
|
20231025,120400,30421876,437,437,437,437,4
|
|
20231025,120300,30420128,437,437,437,437,5000
|
|
20231025,120200,28235128,437,437,437,437,768
|
|
20231025,120100,27899512,437,437,437,437,5299
|
|
20231025,120000,25583849,437,437,437,437,85
|
|
20231025,115900,25546704,437,437,437,437,0
|
|
20231025,115800,25546704,437,437,437,437,0
|
|
20231025,115700,25546704,437,437,437,437,0
|
|
20231025,115600,25546704,437,437,437,437,0
|
|
20231025,115500,25546704,437,437,437,437,0
|
|
20231025,115400,25546704,437,437,437,437,0
|
|
20231025,115300,25546704,437,437,437,436,2410
|
|
20231025,115200,24495787,439,439,439,439,0
|
|
20231025,115100,24495787,439,439,439,439,2
|
|
20231025,115000,24494909,437,437,437,437,0
|
|
20231025,114900,24494909,437,437,437,437,0
|
|
20231025,114800,24494909,437,437,437,437,0
|
|
20231025,114700,24494909,437,437,437,437,0
|
|
20231025,114600,24494909,437,437,437,437,0
|
|
20231025,114500,24494909,437,437,437,437,0
|
|
20231025,114400,24494909,437,437,437,437,0
|
|
20231025,114300,24494909,437,437,437,437,0
|
|
20231025,114200,24494909,437,437,437,437,59
|
|
20231025,114100,24469126,437,438,438,437,500
|
|
20231025,114000,24250620,436,436,436,436,0
|
|
20231025,113900,24250620,436,436,436,436,0
|
|
20231025,113800,24250620,436,436,436,436,0
|
|
20231025,113700,24250620,436,436,436,436,0
|
|
20231025,113600,24250620,436,436,436,436,0
|
|
20231025,113500,24250620,436,436,436,436,0
|
|
20231025,113400,24250620,436,436,436,436,0
|
|
20231025,113300,24250620,436,436,436,436,0
|
|
20231025,113200,24250620,436,436,436,436,0
|
|
20231025,113100,24250620,436,436,436,436,0
|
|
20231025,113000,24250620,436,436,436,436,0
|
|
20231025,112900,24250620,436,436,436,436,0
|
|
20231025,112800,24250620,436,439,439,436,500
|
|
20231025,112700,24032596,440,440,440,440,500
|
|
20231025,112600,23812596,440,440,440,440,0
|
|
20231025,112500,23812596,440,440,440,440,2
|
|
20231025,112400,23811716,440,440,440,440,2
|
|
20231025,112300,23810836,438,438,438,438,1024
|
|
20231025,112200,23362324,438,438,438,438,3
|
|
20231025,112100,23361010,438,437,438,437,18005
|
|
20231025,112000,15477728,437,437,437,437,0
|
|
20231025,111900,15477728,437,437,437,437,0
|
|
20231025,111800,15477728,437,437,437,437,0
|
|
20231025,111700,15477728,437,437,437,437,0
|
|
20231025,111600,15477728,437,437,437,437,0
|
|
20231025,111500,15477728,437,437,437,437,0
|
|
20231025,111400,15477728,437,437,437,437,500
|
|
20231025,111300,15259228,437,437,437,437,0
|
|
20231025,111200,15259228,437,437,437,437,2
|
|
20231025,111100,15258354,438,438,438,438,0
|
|
20231025,111000,15258354,438,438,438,438,0
|
|
20231025,110900,15258354,438,438,438,438,0
|
|
20231025,110800,15258354,438,438,438,438,0
|
|
20231025,110700,15258354,438,438,438,438,10
|
|
20231025,110600,15253974,438,438,438,438,0
|
|
20231025,110500,15253974,438,438,438,438,300
|
|
20231025,110400,15122574,436,436,436,436,0
|
|
20231025,110300,15122574,436,436,436,436,0
|
|
20231025,110200,15122574,436,436,436,436,0
|
|
20231025,110100,15122574,436,436,436,436,0
|
|
20231025,110000,15122574,436,436,436,436,0
|
|
20231025,105900,15122574,436,436,436,436,0
|
|
20231025,105800,15122574,436,436,436,436,0
|
|
20231025,105700,15122574,436,436,436,436,201
|
|
20231025,105600,15034938,438,438,438,438,0
|
|
20231025,105500,15034938,438,438,438,438,15
|
|
20231025,105400,15028368,438,438,438,438,0
|
|
20231025,105300,15028368,438,438,438,438,0
|
|
20231025,105200,15028368,438,438,438,438,1
|
|
20231025,105100,15027930,438,438,438,438,0
|
|
20231025,105000,15027930,438,438,438,438,10
|
|
20231025,104900,15023550,438,438,438,438,0
|
|
20231025,104800,15023550,438,438,438,438,0
|
|
20231025,104700,15023550,438,438,438,438,0
|
|
20231025,104600,15023550,438,438,438,438,0
|
|
20231025,104500,15023550,438,438,438,438,0
|
|
20231025,104400,15023550,438,438,438,438,0
|
|
20231025,104300,15023550,438,438,438,438,47
|
|
20231025,104200,15002964,438,438,438,438,2
|
|
20231025,104100,15002088,435,435,435,435,0
|
|
20231025,104000,15002088,435,435,435,435,7829
|
|
20231025,103900,11596473,435,437,437,435,10324
|
|
20231025,103800,7103352,436,436,436,436,0
|
|
20231025,103700,7103352,436,436,436,436,0
|
|
20231025,103600,7103352,436,438,438,436,2400
|
|
20231025,103500,6054461,438,438,438,438,0
|
|
20231025,103400,6054461,438,438,438,438,0
|
|
20231025,103300,6054461,438,438,438,438,0
|
|
20231025,103200,6054461,438,438,438,438,0
|
|
20231025,103100,6054461,438,438,438,438,0
|
|
20231025,103000,6054461,438,438,438,438,0
|
|
20231025,102900,6054461,438,438,438,438,100
|
|
20231025,102800,6010661,439,439,439,439,0
|
|
20231025,102700,6010661,439,439,439,439,0
|
|
20231025,102600,6010661,439,439,439,439,0
|
|
20231025,102500,6010661,439,439,439,439,0
|
|
20231025,102400,6010661,439,439,439,439,1
|
|
20231025,102300,6010222,439,439,439,439,12
|
|
20231025,102200,6004954,439,438,439,438,10
|
|
20231025,102100,6000573,439,439,439,439,77
|
|
20231025,102000,5966770,439,439,439,439,100
|
|
20231025,101900,5922870,440,440,440,440,200
|
|
20231025,101800,5834870,439,439,439,439,0
|
|
20231025,101700,5834870,439,439,439,439,1161
|
|
20231025,101600,5325191,439,439,439,439,0
|
|
20231025,101500,5325191,439,439,439,439,0
|
|
20231025,101400,5325191,439,439,439,439,0
|
|
20231025,101300,5325191,439,439,439,439,0
|
|
20231025,101200,5325191,439,439,439,439,0
|
|
20231025,101100,5325191,439,439,439,439,0
|
|
20231025,101000,5325191,439,439,439,439,0
|
|
20231025,100900,5325191,439,439,439,439,111
|
|
20231025,100800,5276462,439,439,439,439,60
|
|
20231025,100700,5250122,439,439,439,439,0
|
|
20231025,100600,5250122,439,439,439,439,0
|
|
20231025,100500,5250122,439,439,439,439,0
|
|
20231025,100400,5250122,439,439,439,439,0
|
|
20231025,100300,5250122,439,439,439,439,0
|
|
20231025,100200,5250122,439,439,439,439,0
|
|
20231025,100100,5250122,439,439,439,439,48
|
|
20231025,100000,5229050,439,439,439,439,33
|
|
20231025,095900,5214563,439,439,439,439,0
|
|
20231025,095800,5214563,439,437,439,437,932
|
|
20231025,095700,4805419,437,437,437,437,5
|
|
20231025,095600,4803234,439,439,439,439,73
|
|
20231025,095500,4771187,439,437,439,437,2
|
|
20231025,095400,4770311,439,439,439,439,0
|
|
20231025,095300,4770311,439,439,439,439,30
|
|
20231025,095200,4757141,439,439,439,439,0
|
|
20231025,095100,4757141,439,439,439,439,0
|
|
20231025,095000,4757141,439,439,439,439,0
|
|
20231025,094900,4757141,439,439,439,439,10
|
|
20231025,094800,4752751,439,439,439,439,1
|
|
20231025,094700,4752312,439,439,439,439,0
|
|
20231025,094600,4752312,439,439,439,439,1
|
|
20231025,094500,4751873,439,439,439,439,0
|
|
20231025,094400,4751873,439,439,439,439,0
|
|
20231025,094300,4751873,439,439,439,439,0
|
|
20231025,094200,4751873,439,439,439,439,200
|
|
20231025,094100,4664073,439,439,439,439,0
|
|
20231025,094000,4664073,439,439,439,439,5
|
|
20231025,093900,4661878,439,439,439,439,0
|
|
20231025,093800,4661878,439,439,439,439,1
|
|
20231025,093700,4661439,439,439,439,439,1000
|
|
20231025,093600,4222439,439,439,439,439,1
|
|
20231025,093500,4222000,439,439,439,439,0
|
|
20231025,093400,4222000,439,439,439,439,10
|
|
20231025,093300,4217610,439,439,439,439,26
|
|
20231025,093200,4206196,439,439,439,439,11
|
|
20231025,093100,4201367,437,437,437,437,0
|
|
20231025,093000,4201367,437,437,437,437,0
|
|
20231025,092900,4201367,437,437,437,437,0
|
|
20231025,092800,4201367,437,437,437,437,0
|
|
20231025,092700,4201367,437,437,437,437,50
|
|
20231025,092600,4179517,439,439,439,439,0
|
|
20231025,092500,4179517,439,439,439,439,0
|
|
20231025,092400,4179517,439,439,439,439,0
|
|
20231025,092300,4179517,439,439,439,439,0
|
|
20231025,092200,4179517,439,439,439,439,0
|
|
20231025,092100,4179517,439,439,439,439,1000
|
|
20231025,092000,3740517,439,439,439,439,0
|
|
20231025,091900,3740517,439,439,439,439,1
|
|
20231025,091800,3740078,439,439,439,439,0
|
|
20231025,091700,3740078,439,439,439,439,0
|
|
20231025,091600,3740078,439,439,439,439,7
|
|
20231025,091500,3737005,439,439,439,439,20
|
|
20231025,091400,3728225,439,439,439,438,600
|
|
20231025,091300,3464826,439,439,439,439,1
|
|
20231025,091200,3464387,439,439,439,439,0
|
|
20231025,091100,3464387,439,439,439,439,20
|
|
20231025,091000,3455607,439,439,439,439,253
|
|
20231025,090900,3344540,437,436,437,436,2843
|
|
20231025,090800,2102546,435,435,435,435,0
|
|
20231025,090700,2102546,435,435,435,435,30
|
|
20231025,090600,2089496,433,438,438,433,2378
|
|
20231025,090500,1055256,438,438,438,438,500
|
|
20231025,090400,836256,440,440,440,440,1
|
|
20231025,090300,835816,439,439,439,439,22
|
|
20231025,090200,826158,439,439,446,439,633
|
|
20231025,090100,545310,438,438,438,438,136
|
|
20231025,090000,485742,438,438,438,438,1109
|