584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,184100,60556535,437,437,437,437,444
|
|
20231026,184000,60556535,437,437,437,437,0
|
|
20231026,183900,60556535,437,437,437,437,0
|
|
20231026,183800,60556535,437,437,437,437,0
|
|
20231026,183700,60556535,437,437,437,437,0
|
|
20231026,183600,60556535,437,437,437,437,0
|
|
20231026,183500,60556535,437,437,437,437,0
|
|
20231026,183400,60556535,437,437,437,437,0
|
|
20231026,183300,60556535,437,437,437,437,0
|
|
20231026,183200,60556535,437,437,437,437,0
|
|
20231026,183100,60556535,437,437,437,437,0
|
|
20231026,183000,60556535,437,437,437,437,0
|
|
20231026,182900,60556535,437,437,437,437,0
|
|
20231026,182800,60556535,437,437,437,437,0
|
|
20231026,182700,60556535,437,437,437,437,0
|
|
20231026,182600,60556535,437,437,437,437,0
|
|
20231026,182500,60556535,437,437,437,437,0
|
|
20231026,182400,60556535,437,437,437,437,0
|
|
20231026,182300,60556535,437,437,437,437,0
|
|
20231026,182200,60556535,437,437,437,437,0
|
|
20231026,182100,60556535,437,437,437,437,0
|
|
20231026,182000,60556535,437,437,437,437,0
|
|
20231026,181900,60556535,437,437,437,437,0
|
|
20231026,181800,60556535,437,437,437,437,0
|
|
20231026,181700,60556535,437,437,437,437,0
|
|
20231026,181600,60556535,437,437,437,437,0
|
|
20231026,181500,60556535,437,437,437,437,0
|
|
20231026,181400,60556535,437,437,437,437,0
|
|
20231026,181300,60556535,437,437,437,437,0
|
|
20231026,181200,60556535,437,437,437,437,0
|
|
20231026,181100,60556535,437,437,437,437,444
|
|
20231026,181000,60556535,437,437,437,437,0
|
|
20231026,180900,60556535,437,437,437,437,0
|
|
20231026,180800,60556535,437,437,437,437,0
|
|
20231026,180700,60556535,437,437,437,437,0
|
|
20231026,180600,60556535,437,437,437,437,0
|
|
20231026,180500,60556535,437,437,437,437,0
|
|
20231026,180400,60556535,437,437,437,437,0
|
|
20231026,180300,60556535,437,437,437,437,0
|
|
20231026,180200,60556535,437,437,437,437,0
|
|
20231026,180100,60556535,437,437,437,437,0
|
|
20231026,180000,60556535,437,437,437,437,0
|
|
20231026,175900,60556535,437,437,437,437,0
|
|
20231026,175800,60556535,437,437,437,437,0
|
|
20231026,175700,60556535,437,437,437,437,0
|
|
20231026,175600,60556535,437,437,437,437,0
|
|
20231026,175500,60556535,437,437,437,437,0
|
|
20231026,175400,60556535,437,437,437,437,0
|
|
20231026,175300,60556535,437,437,437,437,0
|
|
20231026,175200,60556535,437,437,437,437,0
|
|
20231026,175100,60556535,437,437,437,437,0
|
|
20231026,175000,60556535,437,437,437,437,0
|
|
20231026,174900,60556535,437,437,437,437,0
|
|
20231026,174800,60556535,437,437,437,437,0
|
|
20231026,174700,60556535,437,437,437,437,0
|
|
20231026,174600,60556535,437,437,437,437,0
|
|
20231026,174500,60556535,437,437,437,437,0
|
|
20231026,174400,60556535,437,437,437,437,0
|
|
20231026,174300,60556535,437,437,437,437,0
|
|
20231026,174200,60556535,437,437,437,437,0
|
|
20231026,174100,60556535,437,437,437,437,444
|
|
20231026,174000,60556535,437,437,437,437,0
|
|
20231026,173900,60556535,437,437,437,437,0
|
|
20231026,173800,60556535,437,437,437,437,0
|
|
20231026,173700,60556535,437,437,437,437,0
|
|
20231026,173600,60556535,437,437,437,437,0
|
|
20231026,173500,60556535,437,437,437,437,0
|
|
20231026,173400,60556535,437,437,437,437,0
|
|
20231026,173300,60556535,437,437,437,437,0
|
|
20231026,173200,60556535,437,437,437,437,0
|
|
20231026,173100,60556535,437,437,437,437,0
|
|
20231026,173000,60556535,437,437,437,437,0
|
|
20231026,172900,60556535,437,437,437,437,0
|
|
20231026,172800,60556535,437,437,437,437,0
|
|
20231026,172700,60556535,437,437,437,437,0
|
|
20231026,172600,60556535,437,437,437,437,0
|
|
20231026,172500,60556535,437,437,437,437,0
|
|
20231026,172400,60556535,437,437,437,437,0
|
|
20231026,172300,60556535,437,437,437,437,0
|
|
20231026,172200,60556535,437,437,437,437,0
|
|
20231026,172100,60556535,437,437,437,437,0
|
|
20231026,172000,60556535,437,437,437,437,0
|
|
20231026,171900,60556535,437,437,437,437,0
|
|
20231026,171800,60556535,437,437,437,437,0
|
|
20231026,171700,60556535,437,437,437,437,0
|
|
20231026,171600,60556535,437,437,437,437,0
|
|
20231026,171500,60556535,437,437,437,437,0
|
|
20231026,171400,60556535,437,437,437,437,0
|
|
20231026,171300,60556535,437,437,437,437,0
|
|
20231026,171200,60556535,437,437,437,437,0
|
|
20231026,171100,60556535,437,437,437,437,444
|
|
20231026,171000,60556535,437,437,437,437,0
|
|
20231026,170900,60556535,437,437,437,437,0
|
|
20231026,170800,60556535,437,437,437,437,0
|
|
20231026,170700,60556535,437,437,437,437,0
|
|
20231026,170600,60556535,437,437,437,437,0
|
|
20231026,170500,60556535,437,437,437,437,0
|
|
20231026,170400,60556535,437,437,437,437,0
|
|
20231026,170300,60556535,437,437,437,437,0
|
|
20231026,170200,60556535,437,437,437,437,0
|
|
20231026,170100,60556535,437,437,437,437,0
|
|
20231026,170000,60556535,437,437,437,437,0
|
|
20231026,165900,60556535,437,437,437,437,0
|
|
20231026,165800,60556535,437,437,437,437,0
|
|
20231026,165700,60556535,437,437,437,437,0
|
|
20231026,165600,60556535,437,437,437,437,0
|
|
20231026,165500,60556535,437,437,437,437,0
|
|
20231026,165400,60556535,437,437,437,437,0
|
|
20231026,165300,60556535,437,437,437,437,0
|
|
20231026,165200,60556535,437,437,437,437,0
|
|
20231026,165100,60556535,437,437,437,437,0
|
|
20231026,165000,60556535,437,437,437,437,0
|
|
20231026,164900,60556535,437,437,437,437,0
|
|
20231026,164800,60556535,437,437,437,437,0
|
|
20231026,164700,60556535,437,437,437,437,0
|
|
20231026,164600,60556535,437,437,437,437,0
|
|
20231026,164500,60556535,437,437,437,437,0
|
|
20231026,164400,60556535,437,437,437,437,0
|
|
20231026,164300,60556535,437,437,437,437,0
|
|
20231026,164200,60556535,437,437,437,437,0
|
|
20231026,164100,60556535,437,437,437,437,444
|
|
20231026,164000,60556535,437,437,437,437,0
|
|
20231026,163900,60556535,437,437,437,437,0
|
|
20231026,163800,60556535,437,437,437,437,0
|
|
20231026,163700,60556535,437,437,437,437,0
|
|
20231026,163600,60556535,437,437,437,437,0
|
|
20231026,163500,60556535,437,437,437,437,0
|
|
20231026,163400,60556535,437,437,437,437,0
|
|
20231026,163300,60556535,437,437,437,437,0
|
|
20231026,163200,60556535,437,437,437,437,0
|
|
20231026,163100,60556535,437,437,437,437,0
|
|
20231026,163000,60556535,437,437,437,437,0
|
|
20231026,162900,60556535,437,437,437,437,0
|
|
20231026,162800,60556535,437,437,437,437,0
|
|
20231026,162700,60556535,437,437,437,437,0
|
|
20231026,162600,60556535,437,437,437,437,0
|
|
20231026,162500,60556535,437,437,437,437,0
|
|
20231026,162400,60556535,437,437,437,437,0
|
|
20231026,162300,60556535,437,437,437,437,0
|
|
20231026,162200,60556535,437,437,437,437,0
|
|
20231026,162100,60556535,437,437,437,437,0
|
|
20231026,162000,60556535,437,437,437,437,0
|
|
20231026,161900,60556535,437,437,437,437,0
|
|
20231026,161800,60556535,437,437,437,437,0
|
|
20231026,161700,60556535,437,437,437,437,0
|
|
20231026,161600,60556535,437,437,437,437,0
|
|
20231026,161500,60556535,437,437,437,437,0
|
|
20231026,161400,60556535,437,437,437,437,0
|
|
20231026,161300,60556535,437,437,437,437,0
|
|
20231026,161200,60556535,437,437,437,437,0
|
|
20231026,161100,60556535,437,437,437,437,444
|
|
20231026,161000,60556535,437,437,437,437,0
|
|
20231026,160900,60556535,437,437,437,437,0
|
|
20231026,160800,60556535,437,437,437,437,0
|
|
20231026,160700,60556535,437,437,437,437,0
|
|
20231026,160600,60556535,437,437,437,437,0
|
|
20231026,160500,60556535,437,437,437,437,0
|
|
20231026,160400,60556535,437,437,437,437,0
|
|
20231026,160300,60556535,437,437,437,437,0
|
|
20231026,160200,60556535,437,437,437,437,0
|
|
20231026,160100,60556535,437,437,437,437,0
|
|
20231026,160000,60556535,437,437,437,437,0
|
|
20231026,155900,60556535,437,437,437,437,0
|
|
20231026,155800,60556535,437,437,437,437,0
|
|
20231026,155700,60556535,437,437,437,437,0
|
|
20231026,155600,60556535,437,437,437,437,0
|
|
20231026,155500,60556535,437,437,437,437,0
|
|
20231026,155400,60556535,437,437,437,437,0
|
|
20231026,155300,60556535,437,437,437,437,0
|
|
20231026,155200,60556535,437,437,437,437,0
|
|
20231026,155100,60556535,437,437,437,437,0
|
|
20231026,155000,60556535,437,437,437,437,0
|
|
20231026,154900,60556535,437,437,437,437,0
|
|
20231026,154800,60556535,437,437,437,437,0
|
|
20231026,154700,60556535,437,437,437,437,0
|
|
20231026,154600,60556535,437,437,437,437,0
|
|
20231026,154500,60556535,437,437,437,437,0
|
|
20231026,154400,60556535,437,437,437,437,0
|
|
20231026,154300,60556535,437,437,437,437,0
|
|
20231026,154200,60556535,437,437,437,437,0
|
|
20231026,154100,60556535,437,437,437,437,444
|
|
20231026,154000,60556535,437,437,437,437,0
|
|
20231026,153900,60556535,437,437,437,437,0
|
|
20231026,153800,60556535,437,437,437,437,0
|
|
20231026,153700,60556535,437,437,437,437,0
|
|
20231026,153600,60556535,437,437,437,437,0
|
|
20231026,153500,60556535,437,437,437,437,0
|
|
20231026,153400,60556535,437,437,437,437,0
|
|
20231026,153300,60556535,437,437,437,437,0
|
|
20231026,153200,60556535,437,437,437,437,0
|
|
20231026,153100,60556535,437,437,437,437,0
|
|
20231026,153000,60556535,437,437,437,437,444
|
|
20231026,152900,60362507,436,436,436,436,0
|
|
20231026,152800,60362507,436,436,436,436,0
|
|
20231026,152700,60362507,436,436,436,436,0
|
|
20231026,152600,60362507,436,436,436,436,0
|
|
20231026,152500,60362507,436,436,436,436,0
|
|
20231026,152400,60362507,436,436,436,436,0
|
|
20231026,152300,60362507,436,436,436,436,0
|
|
20231026,152200,60362507,436,436,436,436,0
|
|
20231026,152100,60362507,436,436,436,436,0
|
|
20231026,152000,60362507,436,436,436,436,0
|
|
20231026,151900,60362507,436,434,436,434,2604
|
|
20231026,151800,59230347,434,434,434,434,3
|
|
20231026,151700,59229045,434,434,434,434,0
|
|
20231026,151600,59229045,434,433,434,433,432
|
|
20231026,151500,59041958,433,433,433,433,1099
|
|
20231026,151400,58566091,432,432,432,432,0
|
|
20231026,151300,58566091,432,432,432,432,200
|
|
20231026,151200,58479691,434,434,434,434,0
|
|
20231026,151100,58479691,434,434,434,434,0
|
|
20231026,151000,58479691,434,434,434,434,94
|
|
20231026,150900,58438895,434,434,434,434,0
|
|
20231026,150800,58438895,434,434,434,434,0
|
|
20231026,150700,58438895,434,434,434,434,0
|
|
20231026,150600,58438895,434,434,434,434,0
|
|
20231026,150500,58438895,434,434,434,434,0
|
|
20231026,150400,58438895,434,434,434,434,0
|
|
20231026,150300,58438895,434,434,434,434,0
|
|
20231026,150200,58438895,434,434,434,434,1007
|
|
20231026,150100,58001857,434,434,434,434,0
|
|
20231026,150000,58001857,434,434,434,434,0
|
|
20231026,145900,58001857,434,434,434,434,944
|
|
20231026,145800,57592161,432,432,432,432,500
|
|
20231026,145700,57376161,431,431,431,431,56
|
|
20231026,145600,57352025,431,431,431,431,1
|
|
20231026,145500,57351594,431,431,431,431,30
|
|
20231026,145400,57338664,431,431,431,431,44
|
|
20231026,145300,57319700,431,431,431,431,0
|
|
20231026,145200,57319700,431,431,431,431,0
|
|
20231026,145100,57319700,431,431,431,431,0
|
|
20231026,145000,57319700,431,431,431,431,0
|
|
20231026,144900,57319700,431,431,431,431,100
|
|
20231026,144800,57276600,431,431,431,431,0
|
|
20231026,144700,57276600,431,431,431,431,0
|
|
20231026,144600,57276600,431,431,431,431,0
|
|
20231026,144500,57276600,431,431,431,430,964
|
|
20231026,144400,56861579,431,431,431,431,49
|
|
20231026,144300,56840460,430,430,430,430,0
|
|
20231026,144200,56840460,430,430,430,430,0
|
|
20231026,144100,56840460,430,430,430,430,0
|
|
20231026,144000,56840460,430,430,430,430,0
|
|
20231026,143900,56840460,430,430,430,430,0
|
|
20231026,143800,56840460,430,430,430,430,0
|
|
20231026,143700,56840460,430,430,430,430,0
|
|
20231026,143600,56840460,430,430,430,430,0
|
|
20231026,143500,56840460,430,430,430,430,117
|
|
20231026,143400,56790150,431,431,431,431,300
|
|
20231026,143300,56660850,431,431,431,431,200
|
|
20231026,143200,56574650,431,431,431,431,1
|
|
20231026,143100,56574219,431,431,431,431,0
|
|
20231026,143000,56574219,431,431,431,430,692
|
|
20231026,142900,56276634,430,430,430,430,0
|
|
20231026,142800,56276634,430,430,430,430,0
|
|
20231026,142700,56276634,430,430,430,430,1000
|
|
20231026,142600,55846634,431,431,431,431,0
|
|
20231026,142500,55846634,431,431,431,431,0
|
|
20231026,142400,55846634,431,431,431,431,0
|
|
20231026,142300,55846634,431,431,431,431,0
|
|
20231026,142200,55846634,431,431,431,431,1
|
|
20231026,142100,55846203,430,430,430,430,210
|
|
20231026,142000,55755903,431,431,431,431,1601
|
|
20231026,141900,55065872,432,432,432,432,0
|
|
20231026,141800,55065872,432,432,432,432,0
|
|
20231026,141700,55065872,432,432,432,432,0
|
|
20231026,141600,55065872,432,432,432,432,0
|
|
20231026,141500,55065872,432,432,432,432,0
|
|
20231026,141400,55065872,432,432,432,432,0
|
|
20231026,141300,55065872,432,432,432,432,10
|
|
20231026,141200,55061552,434,434,434,434,0
|
|
20231026,141100,55061552,434,434,434,434,0
|
|
20231026,141000,55061552,434,434,434,434,0
|
|
20231026,140900,55061552,434,434,434,434,0
|
|
20231026,140800,55061552,434,434,434,434,0
|
|
20231026,140700,55061552,434,434,434,434,1000
|
|
20231026,140600,54627552,431,431,431,431,0
|
|
20231026,140500,54627552,431,431,431,431,0
|
|
20231026,140400,54627552,431,431,431,431,0
|
|
20231026,140300,54627552,431,431,431,431,0
|
|
20231026,140200,54627552,431,431,431,431,0
|
|
20231026,140100,54627552,431,431,431,431,0
|
|
20231026,140000,54627552,431,431,431,431,0
|
|
20231026,135900,54627552,431,431,431,431,0
|
|
20231026,135800,54627552,431,431,431,431,0
|
|
20231026,135700,54627552,431,431,431,431,0
|
|
20231026,135600,54627552,431,431,431,431,0
|
|
20231026,135500,54627552,431,431,431,431,0
|
|
20231026,135400,54627552,431,431,431,431,0
|
|
20231026,135300,54627552,431,431,431,431,0
|
|
20231026,135200,54627552,431,431,431,431,0
|
|
20231026,135100,54627552,431,431,431,431,0
|
|
20231026,135000,54627552,431,431,431,431,0
|
|
20231026,134900,54627552,431,431,431,431,0
|
|
20231026,134800,54627552,431,431,431,431,0
|
|
20231026,134700,54627552,431,431,431,431,0
|
|
20231026,134600,54627552,431,431,431,431,0
|
|
20231026,134500,54627552,431,431,431,431,0
|
|
20231026,134400,54627552,431,431,431,431,0
|
|
20231026,134300,54627552,431,431,431,431,0
|
|
20231026,134200,54627552,431,431,431,431,0
|
|
20231026,134100,54627552,431,431,431,431,0
|
|
20231026,134000,54627552,431,431,431,431,0
|
|
20231026,133900,54627552,431,431,431,431,0
|
|
20231026,133800,54627552,431,431,431,431,0
|
|
20231026,133700,54627552,431,431,431,431,0
|
|
20231026,133600,54627552,431,431,431,431,300
|
|
20231026,133500,54498252,431,431,431,431,0
|
|
20231026,133400,54498252,431,431,431,431,0
|
|
20231026,133300,54498252,431,432,432,431,11700
|
|
20231026,133200,49455162,432,432,432,432,0
|
|
20231026,133100,49455162,432,432,432,432,0
|
|
20231026,133000,49455162,432,432,432,432,0
|
|
20231026,132900,49455162,432,432,432,432,0
|
|
20231026,132800,49455162,432,432,432,432,0
|
|
20231026,132700,49455162,432,432,432,432,0
|
|
20231026,132600,49455162,432,432,432,432,0
|
|
20231026,132500,49455162,432,432,432,432,0
|
|
20231026,132400,49455162,432,432,432,432,410
|
|
20231026,132300,49278042,434,434,434,434,1
|
|
20231026,132200,49277608,431,431,431,431,0
|
|
20231026,132100,49277608,431,431,431,431,0
|
|
20231026,132000,49277608,431,432,432,431,164
|
|
20231026,131900,49206913,431,431,431,431,0
|
|
20231026,131800,49206913,431,431,431,431,0
|
|
20231026,131700,49206913,431,431,431,431,0
|
|
20231026,131600,49206913,431,431,431,431,0
|
|
20231026,131500,49206913,431,431,431,431,0
|
|
20231026,131400,49206913,431,431,431,431,0
|
|
20231026,131300,49206913,431,431,431,431,0
|
|
20231026,131200,49206913,431,431,431,431,100
|
|
20231026,131100,49163813,431,433,433,431,19000
|
|
20231026,131000,40970010,434,434,434,434,0
|
|
20231026,130900,40970010,434,434,434,434,0
|
|
20231026,130800,40970010,434,434,434,434,0
|
|
20231026,130700,40970010,434,434,434,434,0
|
|
20231026,130600,40970010,434,434,434,434,0
|
|
20231026,130500,40970010,434,434,434,434,3
|
|
20231026,130400,40968708,434,434,434,434,0
|
|
20231026,130300,40968708,434,434,434,434,0
|
|
20231026,130200,40968708,434,434,434,434,0
|
|
20231026,130100,40968708,434,434,434,434,0
|
|
20231026,130000,40968708,434,434,434,434,0
|
|
20231026,125900,40968708,434,434,434,434,0
|
|
20231026,125800,40968708,434,434,434,434,3
|
|
20231026,125700,40967406,434,434,434,434,0
|
|
20231026,125600,40967406,434,434,434,434,0
|
|
20231026,125500,40967406,434,434,434,434,0
|
|
20231026,125400,40967406,434,434,434,434,0
|
|
20231026,125300,40967406,434,434,434,434,0
|
|
20231026,125200,40967406,434,434,434,434,0
|
|
20231026,125100,40967406,434,434,434,434,0
|
|
20231026,125000,40967406,434,434,434,434,0
|
|
20231026,124900,40967406,434,434,434,434,0
|
|
20231026,124800,40967406,434,434,434,434,2
|
|
20231026,124700,40966538,434,433,434,433,201
|
|
20231026,124600,40879305,434,434,434,434,9
|
|
20231026,124500,40875399,434,434,434,434,0
|
|
20231026,124400,40875399,434,434,434,434,0
|
|
20231026,124300,40875399,434,434,434,434,1
|
|
20231026,124200,40874965,434,434,434,434,0
|
|
20231026,124100,40874965,434,434,434,434,0
|
|
20231026,124000,40874965,434,434,434,434,0
|
|
20231026,123900,40874965,434,434,434,434,0
|
|
20231026,123800,40874965,434,434,434,434,500
|
|
20231026,123700,40657965,434,434,434,434,0
|
|
20231026,123600,40657965,434,434,434,434,0
|
|
20231026,123500,40657965,434,434,434,434,30
|
|
20231026,123400,40644945,435,435,435,435,0
|
|
20231026,123300,40644945,435,435,435,435,0
|
|
20231026,123200,40644945,435,435,435,435,0
|
|
20231026,123100,40644945,435,435,435,435,0
|
|
20231026,123000,40644945,435,435,435,435,0
|
|
20231026,122900,40644945,435,435,435,435,0
|
|
20231026,122800,40644945,435,435,435,435,0
|
|
20231026,122700,40644945,435,435,435,435,0
|
|
20231026,122600,40644945,435,435,435,435,2
|
|
20231026,122500,40644075,432,432,432,432,0
|
|
20231026,122400,40644075,432,432,432,432,0
|
|
20231026,122300,40644075,432,432,432,432,0
|
|
20231026,122200,40644075,432,432,432,432,1
|
|
20231026,122100,40643643,433,433,433,433,0
|
|
20231026,122000,40643643,433,433,433,433,0
|
|
20231026,121900,40643643,433,433,433,433,0
|
|
20231026,121800,40643643,433,433,433,433,9
|
|
20231026,121700,40639746,431,431,431,431,0
|
|
20231026,121600,40639746,431,431,431,431,0
|
|
20231026,121500,40639746,431,431,431,431,0
|
|
20231026,121400,40639746,431,431,431,431,0
|
|
20231026,121300,40639746,431,431,431,431,0
|
|
20231026,121200,40639746,431,431,431,431,0
|
|
20231026,121100,40639746,431,431,431,431,0
|
|
20231026,121000,40639746,431,431,431,431,0
|
|
20231026,120900,40639746,431,431,431,431,0
|
|
20231026,120800,40639746,431,431,431,431,0
|
|
20231026,120700,40639746,431,431,431,431,0
|
|
20231026,120600,40639746,431,431,431,431,0
|
|
20231026,120500,40639746,431,431,431,431,0
|
|
20231026,120400,40639746,431,433,433,431,12015
|
|
20231026,120300,35456096,433,433,433,433,0
|
|
20231026,120200,35456096,433,433,433,433,0
|
|
20231026,120100,35456096,433,433,433,433,0
|
|
20231026,120000,35456096,433,433,433,433,0
|
|
20231026,115900,35456096,433,433,433,433,0
|
|
20231026,115800,35456096,433,433,433,433,0
|
|
20231026,115700,35456096,433,433,433,433,0
|
|
20231026,115600,35456096,433,433,433,433,0
|
|
20231026,115500,35456096,433,433,433,433,0
|
|
20231026,115400,35456096,433,433,433,433,392
|
|
20231026,115300,35286360,435,435,435,435,0
|
|
20231026,115200,35286360,435,435,435,435,0
|
|
20231026,115100,35286360,435,435,435,435,0
|
|
20231026,115000,35286360,435,435,435,435,0
|
|
20231026,114900,35286360,435,435,435,435,92
|
|
20231026,114800,35246340,435,435,435,435,0
|
|
20231026,114700,35246340,435,435,435,435,0
|
|
20231026,114600,35246340,435,435,435,435,0
|
|
20231026,114500,35246340,435,435,435,435,0
|
|
20231026,114400,35246340,435,435,435,435,0
|
|
20231026,114300,35246340,435,435,435,435,0
|
|
20231026,114200,35246340,435,435,435,435,0
|
|
20231026,114100,35246340,435,435,435,435,0
|
|
20231026,114000,35246340,435,435,435,435,0
|
|
20231026,113900,35246340,435,435,435,435,0
|
|
20231026,113800,35246340,435,435,435,435,0
|
|
20231026,113700,35246340,435,435,435,435,0
|
|
20231026,113600,35246340,435,435,435,435,0
|
|
20231026,113500,35246340,435,435,435,435,44
|
|
20231026,113400,35227200,432,432,432,432,684
|
|
20231026,113300,34931712,432,432,432,432,0
|
|
20231026,113200,34931712,432,432,432,432,0
|
|
20231026,113100,34931712,432,432,432,432,0
|
|
20231026,113000,34931712,432,432,432,432,0
|
|
20231026,112900,34931712,432,432,432,432,0
|
|
20231026,112800,34931712,432,432,432,432,0
|
|
20231026,112700,34931712,432,432,432,432,0
|
|
20231026,112600,34931712,432,432,432,432,0
|
|
20231026,112500,34931712,432,432,432,432,0
|
|
20231026,112400,34931712,432,433,433,432,2000
|
|
20231026,112300,34067711,432,432,432,432,0
|
|
20231026,112200,34067711,432,432,432,432,0
|
|
20231026,112100,34067711,432,433,433,432,4651
|
|
20231026,112000,32057672,433,433,433,433,0
|
|
20231026,111900,32057672,433,433,433,433,4682
|
|
20231026,111800,30030366,434,434,434,434,5001
|
|
20231026,111700,27859932,435,435,435,435,33
|
|
20231026,111600,27845577,435,435,435,435,0
|
|
20231026,111500,27845577,435,435,435,435,67
|
|
20231026,111400,27816432,435,435,435,435,0
|
|
20231026,111300,27816432,435,435,435,435,0
|
|
20231026,111200,27816432,435,435,435,435,35
|
|
20231026,111100,27801207,435,435,435,435,0
|
|
20231026,111000,27801207,435,435,435,435,4
|
|
20231026,110900,27799467,435,435,435,435,502
|
|
20231026,110800,27581097,435,435,435,435,0
|
|
20231026,110700,27581097,435,434,435,434,5000
|
|
20231026,110600,25406120,434,434,434,434,0
|
|
20231026,110500,25406120,434,434,434,434,0
|
|
20231026,110400,25406120,434,434,434,434,1
|
|
20231026,110300,25405686,434,434,434,434,116
|
|
20231026,110200,25355342,435,435,435,435,0
|
|
20231026,110100,25355342,435,435,435,435,0
|
|
20231026,110000,25355342,435,435,435,435,0
|
|
20231026,105900,25355342,435,435,435,435,0
|
|
20231026,105800,25355342,435,435,435,435,6
|
|
20231026,105700,25352732,435,435,435,435,0
|
|
20231026,105600,25352732,435,435,435,435,0
|
|
20231026,105500,25352732,435,435,435,435,0
|
|
20231026,105400,25352732,435,435,435,435,0
|
|
20231026,105300,25352732,435,435,435,435,0
|
|
20231026,105200,25352732,435,435,435,435,0
|
|
20231026,105100,25352732,435,435,435,435,0
|
|
20231026,105000,25352732,435,435,435,435,0
|
|
20231026,104900,25352732,435,435,435,435,147
|
|
20231026,104800,25288787,435,435,435,435,12
|
|
20231026,104700,25283567,435,435,435,435,0
|
|
20231026,104600,25283567,435,435,435,435,0
|
|
20231026,104500,25283567,435,435,435,435,0
|
|
20231026,104400,25283567,435,435,435,435,0
|
|
20231026,104300,25283567,435,435,435,435,3
|
|
20231026,104200,25282262,435,435,435,435,3
|
|
20231026,104100,25280957,435,435,435,435,4
|
|
20231026,104000,25279217,435,435,435,435,0
|
|
20231026,103900,25279217,435,435,435,435,0
|
|
20231026,103800,25279217,435,435,435,435,2
|
|
20231026,103700,25278347,435,435,435,435,0
|
|
20231026,103600,25278347,435,435,435,435,0
|
|
20231026,103500,25278347,435,435,435,435,100
|
|
20231026,103400,25234847,435,435,435,435,0
|
|
20231026,103300,25234847,435,435,435,435,0
|
|
20231026,103200,25234847,435,435,435,435,0
|
|
20231026,103100,25234847,435,435,435,435,1
|
|
20231026,103000,25234412,435,435,435,435,0
|
|
20231026,102900,25234412,435,435,435,435,10
|
|
20231026,102800,25230062,435,435,435,435,0
|
|
20231026,102700,25230062,435,435,435,435,2000
|
|
20231026,102600,24360062,435,435,435,435,0
|
|
20231026,102500,24360062,435,435,435,435,0
|
|
20231026,102400,24360062,435,435,435,435,50
|
|
20231026,102300,24338312,435,435,435,435,0
|
|
20231026,102200,24338312,435,435,435,435,0
|
|
20231026,102100,24338312,435,435,435,435,0
|
|
20231026,102000,24338312,435,435,435,435,0
|
|
20231026,101900,24338312,435,435,435,435,0
|
|
20231026,101800,24338312,435,434,435,434,60
|
|
20231026,101700,24312216,435,435,435,435,0
|
|
20231026,101600,24312216,435,435,435,435,0
|
|
20231026,101500,24312216,435,435,435,435,0
|
|
20231026,101400,24312216,435,435,435,435,2
|
|
20231026,101300,24311346,435,435,435,435,22
|
|
20231026,101200,24301776,435,435,435,435,0
|
|
20231026,101100,24301776,435,435,435,435,0
|
|
20231026,101000,24301776,435,435,435,435,1
|
|
20231026,100900,24301341,436,436,436,436,0
|
|
20231026,100800,24301341,436,436,436,436,0
|
|
20231026,100700,24301341,436,436,436,436,0
|
|
20231026,100600,24301341,436,436,436,436,0
|
|
20231026,100500,24301341,436,436,436,436,0
|
|
20231026,100400,24301341,436,436,436,436,0
|
|
20231026,100300,24301341,436,436,436,436,0
|
|
20231026,100200,24301341,436,436,436,436,0
|
|
20231026,100100,24301341,436,436,436,436,0
|
|
20231026,100000,24301341,436,436,436,436,0
|
|
20231026,095900,24301341,436,436,436,436,0
|
|
20231026,095800,24301341,436,436,436,436,1
|
|
20231026,095700,24300905,432,433,433,432,100
|
|
20231026,095600,24257680,433,433,433,433,0
|
|
20231026,095500,24257680,433,433,433,433,0
|
|
20231026,095400,24257680,433,433,433,433,0
|
|
20231026,095300,24257680,433,433,433,433,0
|
|
20231026,095200,24257680,433,433,433,433,0
|
|
20231026,095100,24257680,433,433,433,433,1000
|
|
20231026,095000,23824680,433,435,435,433,7490
|
|
20231026,094900,20578197,435,435,435,435,5
|
|
20231026,094800,20576022,437,437,437,437,2
|
|
20231026,094700,20575148,436,436,436,436,0
|
|
20231026,094600,20575148,436,436,436,436,1
|
|
20231026,094500,20574712,437,437,437,437,0
|
|
20231026,094400,20574712,437,437,437,437,2
|
|
20231026,094300,20573838,436,436,436,436,5
|
|
20231026,094200,20571658,436,436,436,436,0
|
|
20231026,094100,20571658,436,436,436,436,0
|
|
20231026,094000,20571658,436,436,436,436,0
|
|
20231026,093900,20571658,436,436,436,436,6
|
|
20231026,093800,20569042,436,436,436,436,0
|
|
20231026,093700,20569042,436,436,436,436,0
|
|
20231026,093600,20569042,436,436,436,436,5
|
|
20231026,093500,20566862,436,436,436,436,6
|
|
20231026,093400,20564246,436,437,437,436,454
|
|
20231026,093300,20365855,437,437,437,437,31
|
|
20231026,093200,20352308,435,435,435,435,4000
|
|
20231026,093100,18612308,437,437,437,437,1
|
|
20231026,093000,18611871,437,437,437,437,3
|
|
20231026,092900,18610560,437,437,437,437,0
|
|
20231026,092800,18610560,437,437,437,437,0
|
|
20231026,092700,18610560,437,437,437,437,10
|
|
20231026,092600,18606190,434,434,434,434,0
|
|
20231026,092500,18606190,434,434,434,434,0
|
|
20231026,092400,18606190,434,434,434,434,0
|
|
20231026,092300,18606190,434,434,434,434,0
|
|
20231026,092200,18606190,434,434,434,434,0
|
|
20231026,092100,18606190,434,434,434,434,0
|
|
20231026,092000,18606190,434,434,434,434,10
|
|
20231026,091900,18601850,434,434,434,434,0
|
|
20231026,091800,18601850,434,434,434,434,0
|
|
20231026,091700,18601850,434,434,434,434,0
|
|
20231026,091600,18601850,434,434,434,434,447
|
|
20231026,091500,18407852,437,437,437,437,0
|
|
20231026,091400,18407852,437,437,437,437,0
|
|
20231026,091300,18407852,437,437,437,437,0
|
|
20231026,091200,18407852,437,437,437,437,1
|
|
20231026,091100,18407415,437,437,437,437,30
|
|
20231026,091000,18394305,437,437,437,437,0
|
|
20231026,090900,18394305,437,437,437,437,0
|
|
20231026,090800,18394305,437,437,437,437,0
|
|
20231026,090700,18394305,437,437,437,437,15
|
|
20231026,090600,18387750,437,437,437,437,12
|
|
20231026,090500,18382506,437,437,437,437,10
|
|
20231026,090400,18378136,436,435,436,435,484
|
|
20231026,090300,18167114,438,434,438,431,26076
|
|
20231026,090200,6763806,435,435,435,435,4
|
|
20231026,090100,6762066,436,436,436,436,5003
|
|
20231026,090000,4580758,437,439,439,437,10440
|