590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184700,34607381,474,474,474,474,1097
|
|
20231024,184600,34607381,474,474,474,474,0
|
|
20231024,184500,34607381,474,474,474,474,0
|
|
20231024,184400,34607381,474,474,474,474,0
|
|
20231024,184300,34607381,474,474,474,474,0
|
|
20231024,184200,34607381,474,474,474,474,0
|
|
20231024,184100,34607381,474,474,474,474,0
|
|
20231024,184000,34607381,474,474,474,474,0
|
|
20231024,183900,34607381,474,474,474,474,0
|
|
20231024,183800,34607381,474,474,474,474,0
|
|
20231024,183700,34607381,474,474,474,474,0
|
|
20231024,183600,34607381,474,474,474,474,0
|
|
20231024,183500,34607381,474,474,474,474,0
|
|
20231024,183400,34607381,474,474,474,474,0
|
|
20231024,183300,34607381,474,474,474,474,0
|
|
20231024,183200,34607381,474,474,474,474,0
|
|
20231024,183100,34607381,474,474,474,474,0
|
|
20231024,183000,34607381,474,474,474,474,0
|
|
20231024,182900,34607381,474,474,474,474,0
|
|
20231024,182800,34607381,474,474,474,474,0
|
|
20231024,182700,34607381,474,474,474,474,0
|
|
20231024,182600,34607381,474,474,474,474,0
|
|
20231024,182500,34607381,474,474,474,474,0
|
|
20231024,182400,34607381,474,474,474,474,0
|
|
20231024,182300,34607381,474,474,474,474,0
|
|
20231024,182200,34607381,474,474,474,474,0
|
|
20231024,182100,34607381,474,474,474,474,0
|
|
20231024,182000,34607381,474,474,474,474,0
|
|
20231024,181900,34607381,474,474,474,474,0
|
|
20231024,181800,34607381,474,474,474,474,0
|
|
20231024,181700,34607381,474,474,474,474,1097
|
|
20231024,181600,34607381,474,474,474,474,0
|
|
20231024,181500,34607381,474,474,474,474,0
|
|
20231024,181400,34607381,474,474,474,474,0
|
|
20231024,181300,34607381,474,474,474,474,0
|
|
20231024,181200,34607381,474,474,474,474,0
|
|
20231024,181100,34607381,474,474,474,474,0
|
|
20231024,181000,34607381,474,474,474,474,0
|
|
20231024,180900,34607381,474,474,474,474,0
|
|
20231024,180800,34607381,474,474,474,474,0
|
|
20231024,180700,34607381,474,474,474,474,0
|
|
20231024,180600,34607381,474,474,474,474,0
|
|
20231024,180500,34607381,474,474,474,474,0
|
|
20231024,180400,34607381,474,474,474,474,0
|
|
20231024,180300,34607381,474,474,474,474,0
|
|
20231024,180200,34607381,474,474,474,474,0
|
|
20231024,180100,34607381,474,474,474,474,0
|
|
20231024,180000,34607381,474,474,474,474,0
|
|
20231024,175900,34607381,474,474,474,474,0
|
|
20231024,175800,34607381,474,474,474,474,0
|
|
20231024,175700,34607381,474,474,474,474,0
|
|
20231024,175600,34607381,474,474,474,474,0
|
|
20231024,175500,34607381,474,474,474,474,0
|
|
20231024,175400,34607381,474,474,474,474,0
|
|
20231024,175300,34607381,474,474,474,474,0
|
|
20231024,175200,34607381,474,474,474,474,0
|
|
20231024,175100,34607381,474,474,474,474,0
|
|
20231024,175000,34607381,474,474,474,474,0
|
|
20231024,174900,34607381,474,474,474,474,0
|
|
20231024,174800,34607381,474,474,474,474,0
|
|
20231024,174700,34607381,474,474,474,474,1097
|
|
20231024,174600,34607381,474,474,474,474,0
|
|
20231024,174500,34607381,474,474,474,474,0
|
|
20231024,174400,34607381,474,474,474,474,0
|
|
20231024,174300,34607381,474,474,474,474,0
|
|
20231024,174200,34607381,474,474,474,474,0
|
|
20231024,174100,34607381,474,474,474,474,0
|
|
20231024,174000,34607381,474,474,474,474,0
|
|
20231024,173900,34607381,474,474,474,474,0
|
|
20231024,173800,34607381,474,474,474,474,0
|
|
20231024,173700,34607381,474,474,474,474,0
|
|
20231024,173600,34607381,474,474,474,474,0
|
|
20231024,173500,34607381,474,474,474,474,0
|
|
20231024,173400,34607381,474,474,474,474,0
|
|
20231024,173300,34607381,474,474,474,474,0
|
|
20231024,173200,34607381,474,474,474,474,0
|
|
20231024,173100,34607381,474,474,474,474,0
|
|
20231024,173000,34607381,474,474,474,474,0
|
|
20231024,172900,34607381,474,474,474,474,0
|
|
20231024,172800,34607381,474,474,474,474,0
|
|
20231024,172700,34607381,474,474,474,474,0
|
|
20231024,172600,34607381,474,474,474,474,0
|
|
20231024,172500,34607381,474,474,474,474,0
|
|
20231024,172400,34607381,474,474,474,474,0
|
|
20231024,172300,34607381,474,474,474,474,0
|
|
20231024,172200,34607381,474,474,474,474,0
|
|
20231024,172100,34607381,474,474,474,474,0
|
|
20231024,172000,34607381,474,474,474,474,0
|
|
20231024,171900,34607381,474,474,474,474,0
|
|
20231024,171800,34607381,474,474,474,474,0
|
|
20231024,171700,34607381,474,474,474,474,1097
|
|
20231024,171600,34607381,474,474,474,474,0
|
|
20231024,171500,34607381,474,474,474,474,0
|
|
20231024,171400,34607381,474,474,474,474,0
|
|
20231024,171300,34607381,474,474,474,474,0
|
|
20231024,171200,34607381,474,474,474,474,0
|
|
20231024,171100,34607381,474,474,474,474,0
|
|
20231024,171000,34607381,474,474,474,474,0
|
|
20231024,170900,34607381,474,474,474,474,0
|
|
20231024,170800,34607381,474,474,474,474,0
|
|
20231024,170700,34607381,474,474,474,474,0
|
|
20231024,170600,34607381,474,474,474,474,0
|
|
20231024,170500,34607381,474,474,474,474,0
|
|
20231024,170400,34607381,474,474,474,474,0
|
|
20231024,170300,34607381,474,474,474,474,0
|
|
20231024,170200,34607381,474,474,474,474,0
|
|
20231024,170100,34607381,474,474,474,474,0
|
|
20231024,170000,34607381,474,474,474,474,0
|
|
20231024,165900,34607381,474,474,474,474,0
|
|
20231024,165800,34607381,474,474,474,474,0
|
|
20231024,165700,34607381,474,474,474,474,0
|
|
20231024,165600,34607381,474,474,474,474,0
|
|
20231024,165500,34607381,474,474,474,474,0
|
|
20231024,165400,34607381,474,474,474,474,0
|
|
20231024,165300,34607381,474,474,474,474,0
|
|
20231024,165200,34607381,474,474,474,474,0
|
|
20231024,165100,34607381,474,474,474,474,0
|
|
20231024,165000,34607381,474,474,474,474,0
|
|
20231024,164900,34607381,474,474,474,474,0
|
|
20231024,164800,34607381,474,474,474,474,0
|
|
20231024,164700,34607381,474,474,474,474,1097
|
|
20231024,164600,34607381,474,474,474,474,0
|
|
20231024,164500,34607381,474,474,474,474,0
|
|
20231024,164400,34607381,474,474,474,474,0
|
|
20231024,164300,34607381,474,474,474,474,0
|
|
20231024,164200,34607381,474,474,474,474,0
|
|
20231024,164100,34607381,474,474,474,474,0
|
|
20231024,164000,34607381,474,474,474,474,0
|
|
20231024,163900,34607381,474,474,474,474,0
|
|
20231024,163800,34607381,474,474,474,474,0
|
|
20231024,163700,34607381,474,474,474,474,0
|
|
20231024,163600,34607381,474,474,474,474,0
|
|
20231024,163500,34607381,474,474,474,474,0
|
|
20231024,163400,34607381,474,474,474,474,0
|
|
20231024,163300,34607381,474,474,474,474,0
|
|
20231024,163200,34607381,474,474,474,474,0
|
|
20231024,163100,34607381,474,474,474,474,0
|
|
20231024,163000,34607381,474,474,474,474,0
|
|
20231024,162900,34607381,474,474,474,474,0
|
|
20231024,162800,34607381,474,474,474,474,0
|
|
20231024,162700,34607381,474,474,474,474,0
|
|
20231024,162600,34607381,474,474,474,474,0
|
|
20231024,162500,34607381,474,474,474,474,0
|
|
20231024,162400,34607381,474,474,474,474,0
|
|
20231024,162300,34607381,474,474,474,474,0
|
|
20231024,162200,34607381,474,474,474,474,0
|
|
20231024,162100,34607381,474,474,474,474,0
|
|
20231024,162000,34607381,474,474,474,474,0
|
|
20231024,161900,34607381,474,474,474,474,0
|
|
20231024,161800,34607381,474,474,474,474,0
|
|
20231024,161700,34607381,474,474,474,474,1097
|
|
20231024,161600,34607381,474,474,474,474,0
|
|
20231024,161500,34607381,474,474,474,474,0
|
|
20231024,161400,34607381,474,474,474,474,0
|
|
20231024,161300,34607381,474,474,474,474,0
|
|
20231024,161200,34607381,474,474,474,474,0
|
|
20231024,161100,34607381,474,474,474,474,0
|
|
20231024,161000,34607381,474,474,474,474,0
|
|
20231024,160900,34607381,474,474,474,474,0
|
|
20231024,160800,34607381,474,474,474,474,0
|
|
20231024,160700,34607381,474,474,474,474,0
|
|
20231024,160600,34607381,474,474,474,474,0
|
|
20231024,160500,34607381,474,474,474,474,0
|
|
20231024,160400,34607381,474,474,474,474,0
|
|
20231024,160300,34607381,474,474,474,474,0
|
|
20231024,160200,34607381,474,474,474,474,0
|
|
20231024,160100,34607381,474,474,474,474,0
|
|
20231024,160000,34607381,474,474,474,474,0
|
|
20231024,155900,34607381,474,474,474,474,0
|
|
20231024,155800,34607381,474,474,474,474,0
|
|
20231024,155700,34607381,474,474,474,474,0
|
|
20231024,155600,34607381,474,474,474,474,0
|
|
20231024,155500,34607381,474,474,474,474,0
|
|
20231024,155400,34607381,474,474,474,474,0
|
|
20231024,155300,34607381,474,474,474,474,0
|
|
20231024,155200,34607381,474,474,474,474,0
|
|
20231024,155100,34607381,474,474,474,474,0
|
|
20231024,155000,34607381,474,474,474,474,0
|
|
20231024,154900,34607381,474,474,474,474,0
|
|
20231024,154800,34607381,474,474,474,474,0
|
|
20231024,154700,34607381,474,474,474,474,1097
|
|
20231024,154600,34607381,474,474,474,474,0
|
|
20231024,154500,34607381,474,474,474,474,0
|
|
20231024,154400,34607381,474,474,474,474,0
|
|
20231024,154300,34607381,474,474,474,474,0
|
|
20231024,154200,34607381,474,474,474,474,0
|
|
20231024,154100,34607381,474,474,474,474,0
|
|
20231024,154000,34607381,474,474,474,474,0
|
|
20231024,153900,34607381,474,474,474,474,0
|
|
20231024,153800,34607381,474,474,474,474,0
|
|
20231024,153700,34607381,474,474,474,474,0
|
|
20231024,153600,34607381,474,474,474,474,0
|
|
20231024,153500,34607381,474,474,474,474,0
|
|
20231024,153400,34607381,474,474,474,474,0
|
|
20231024,153300,34607381,474,474,474,474,0
|
|
20231024,153200,34607381,474,474,474,474,0
|
|
20231024,153100,34607381,474,474,474,474,0
|
|
20231024,153000,34607381,474,474,474,474,1097
|
|
20231024,152900,34087403,474,474,474,474,0
|
|
20231024,152800,34087403,474,474,474,474,0
|
|
20231024,152700,34087403,474,474,474,474,0
|
|
20231024,152600,34087403,474,474,474,474,0
|
|
20231024,152500,34087403,474,474,474,474,0
|
|
20231024,152400,34087403,474,474,474,474,0
|
|
20231024,152300,34087403,474,474,474,474,0
|
|
20231024,152200,34087403,474,474,474,474,0
|
|
20231024,152100,34087403,474,474,474,474,0
|
|
20231024,152000,34087403,474,474,474,474,0
|
|
20231024,151900,34087403,474,474,474,474,0
|
|
20231024,151800,34087403,474,474,474,474,0
|
|
20231024,151700,34087403,474,474,474,474,0
|
|
20231024,151600,34087403,474,474,474,474,0
|
|
20231024,151500,34087403,474,474,474,474,0
|
|
20231024,151400,34087403,474,474,474,474,11
|
|
20231024,151300,34082189,474,474,474,474,127
|
|
20231024,151200,34021991,474,474,474,474,1
|
|
20231024,151100,34021517,474,474,474,474,0
|
|
20231024,151000,34021517,474,473,474,473,239
|
|
20231024,150900,33908469,473,473,473,473,0
|
|
20231024,150800,33908469,473,473,473,473,0
|
|
20231024,150700,33908469,473,473,473,473,0
|
|
20231024,150600,33908469,473,473,473,473,1
|
|
20231024,150500,33907996,473,473,473,473,0
|
|
20231024,150400,33907996,473,473,473,473,0
|
|
20231024,150300,33907996,473,473,473,473,0
|
|
20231024,150200,33907996,473,473,473,473,0
|
|
20231024,150100,33907996,473,473,473,473,0
|
|
20231024,150000,33907996,473,473,473,473,0
|
|
20231024,145900,33907996,473,473,473,473,0
|
|
20231024,145800,33907996,473,473,473,473,0
|
|
20231024,145700,33907996,473,473,473,473,0
|
|
20231024,145600,33907996,473,473,473,473,0
|
|
20231024,145500,33907996,473,473,473,473,0
|
|
20231024,145400,33907996,473,473,473,473,0
|
|
20231024,145300,33907996,473,473,473,473,541
|
|
20231024,145200,33652103,473,473,473,473,1463
|
|
20231024,145100,32960104,473,473,473,473,561
|
|
20231024,145000,32694751,472,472,472,472,8
|
|
20231024,144900,32690975,470,470,470,470,1
|
|
20231024,144800,32690505,470,471,471,470,809
|
|
20231024,144700,32310173,471,471,471,471,0
|
|
20231024,144600,32310173,471,471,471,471,1
|
|
20231024,144500,32309702,472,472,472,472,0
|
|
20231024,144400,32309702,472,472,472,472,0
|
|
20231024,144300,32309702,472,472,472,472,0
|
|
20231024,144200,32309702,472,472,472,472,0
|
|
20231024,144100,32309702,472,472,472,472,0
|
|
20231024,144000,32309702,472,472,472,472,0
|
|
20231024,143900,32309702,472,472,472,472,0
|
|
20231024,143800,32309702,472,472,472,472,0
|
|
20231024,143700,32309702,472,472,472,472,0
|
|
20231024,143600,32309702,472,472,472,472,0
|
|
20231024,143500,32309702,472,472,472,472,0
|
|
20231024,143400,32309702,472,472,472,472,0
|
|
20231024,143300,32309702,472,472,472,472,0
|
|
20231024,143200,32309702,472,472,472,472,0
|
|
20231024,143100,32309702,472,472,472,472,0
|
|
20231024,143000,32309702,472,472,472,472,0
|
|
20231024,142900,32309702,472,472,472,472,87
|
|
20231024,142800,32268638,472,472,472,472,0
|
|
20231024,142700,32268638,472,472,472,472,14
|
|
20231024,142600,32262030,472,472,472,472,0
|
|
20231024,142500,32262030,472,472,472,472,0
|
|
20231024,142400,32262030,472,472,472,472,0
|
|
20231024,142300,32262030,472,472,472,472,0
|
|
20231024,142200,32262030,472,472,472,472,32
|
|
20231024,142100,32246926,472,472,472,472,0
|
|
20231024,142000,32246926,472,472,472,472,0
|
|
20231024,141900,32246926,472,472,472,472,1
|
|
20231024,141800,32246454,472,472,472,472,1059
|
|
20231024,141700,31746606,472,472,472,472,0
|
|
20231024,141600,31746606,472,472,472,472,0
|
|
20231024,141500,31746606,472,472,472,472,0
|
|
20231024,141400,31746606,472,472,472,472,0
|
|
20231024,141300,31746606,472,472,472,472,0
|
|
20231024,141200,31746606,472,472,472,472,0
|
|
20231024,141100,31746606,472,472,472,472,0
|
|
20231024,141000,31746606,472,472,472,472,111
|
|
20231024,140900,31694214,472,472,472,472,0
|
|
20231024,140800,31694214,472,472,472,472,0
|
|
20231024,140700,31694214,472,472,472,472,0
|
|
20231024,140600,31694214,472,472,472,472,0
|
|
20231024,140500,31694214,472,472,472,472,0
|
|
20231024,140400,31694214,472,472,472,472,0
|
|
20231024,140300,31694214,472,472,472,472,0
|
|
20231024,140200,31694214,472,472,472,472,0
|
|
20231024,140100,31694214,472,472,472,472,1
|
|
20231024,140000,31693742,473,473,473,473,1
|
|
20231024,135900,31693269,473,473,473,473,0
|
|
20231024,135800,31693269,473,473,473,473,1
|
|
20231024,135700,31692796,468,472,472,468,900
|
|
20231024,135600,31271080,476,476,476,476,0
|
|
20231024,135500,31271080,476,476,476,476,0
|
|
20231024,135400,31271080,476,476,476,476,44
|
|
20231024,135300,31250136,477,477,477,477,900
|
|
20231024,135200,30820836,479,479,479,479,0
|
|
20231024,135100,30820836,479,479,479,479,0
|
|
20231024,135000,30820836,479,479,479,479,0
|
|
20231024,134900,30820836,479,479,479,479,500
|
|
20231024,134800,30581336,480,476,480,476,1000
|
|
20231024,134700,30101963,481,481,481,481,0
|
|
20231024,134600,30101963,481,481,481,481,0
|
|
20231024,134500,30101963,481,481,481,481,0
|
|
20231024,134400,30101963,481,481,481,481,0
|
|
20231024,134300,30101963,481,471,482,471,5200
|
|
20231024,134200,27632771,472,472,472,472,100
|
|
20231024,134100,27585571,472,472,472,472,0
|
|
20231024,134000,27585571,472,472,472,472,0
|
|
20231024,133900,27585571,472,472,472,472,0
|
|
20231024,133800,27585571,472,472,472,472,0
|
|
20231024,133700,27585571,472,472,472,472,0
|
|
20231024,133600,27585571,472,472,472,472,0
|
|
20231024,133500,27585571,472,472,472,472,0
|
|
20231024,133400,27585571,472,472,472,472,0
|
|
20231024,133300,27585571,472,472,472,472,0
|
|
20231024,133200,27585571,472,472,472,472,30
|
|
20231024,133100,27571411,472,472,472,472,0
|
|
20231024,133000,27571411,472,472,472,472,0
|
|
20231024,132900,27571411,472,470,472,470,100
|
|
20231024,132800,27524287,471,471,471,471,0
|
|
20231024,132700,27524287,471,471,471,471,0
|
|
20231024,132600,27524287,471,471,471,471,0
|
|
20231024,132500,27524287,471,471,471,471,0
|
|
20231024,132400,27524287,471,470,471,470,500
|
|
20231024,132300,27288798,471,471,471,471,0
|
|
20231024,132200,27288798,471,468,471,468,500
|
|
20231024,132100,27053515,468,468,468,468,0
|
|
20231024,132000,27053515,468,468,468,468,1
|
|
20231024,131900,27053047,468,468,468,468,0
|
|
20231024,131800,27053047,468,468,468,468,0
|
|
20231024,131700,27053047,468,468,468,468,0
|
|
20231024,131600,27053047,468,468,468,468,0
|
|
20231024,131500,27053047,468,468,468,468,0
|
|
20231024,131400,27053047,468,468,468,468,1
|
|
20231024,131300,27052579,468,468,468,468,0
|
|
20231024,131200,27052579,468,468,468,468,2
|
|
20231024,131100,27051643,468,468,468,468,101
|
|
20231024,131000,27004375,470,470,470,470,20
|
|
20231024,130900,26994975,470,461,470,461,126
|
|
20231024,130800,26935782,461,462,462,461,604
|
|
20231024,130700,26657036,463,465,465,463,279
|
|
20231024,130600,26527743,466,468,468,466,64
|
|
20231024,130500,26497915,471,471,471,471,0
|
|
20231024,130400,26497915,471,471,471,471,0
|
|
20231024,130300,26497915,471,471,471,471,0
|
|
20231024,130200,26497915,471,471,471,471,0
|
|
20231024,130100,26497915,471,471,471,471,0
|
|
20231024,130000,26497915,471,471,471,471,0
|
|
20231024,125900,26497915,471,471,471,471,0
|
|
20231024,125800,26497915,471,471,471,471,0
|
|
20231024,125700,26497915,471,471,471,471,0
|
|
20231024,125600,26497915,471,471,471,471,0
|
|
20231024,125500,26497915,471,471,471,471,0
|
|
20231024,125400,26497915,471,471,471,471,0
|
|
20231024,125300,26497915,471,471,471,471,0
|
|
20231024,125200,26497915,471,471,471,471,0
|
|
20231024,125100,26497915,471,471,471,471,0
|
|
20231024,125000,26497915,471,471,471,471,0
|
|
20231024,124900,26497915,471,471,471,471,0
|
|
20231024,124800,26497915,471,471,471,471,0
|
|
20231024,124700,26497915,471,471,471,471,13
|
|
20231024,124600,26491792,471,471,471,471,340
|
|
20231024,124500,26331652,468,467,468,467,607
|
|
20231024,124400,26047749,466,466,466,466,0
|
|
20231024,124300,26047749,466,466,466,466,0
|
|
20231024,124200,26047749,466,466,466,466,0
|
|
20231024,124100,26047749,466,466,466,466,0
|
|
20231024,124000,26047749,466,466,466,466,0
|
|
20231024,123900,26047749,466,466,466,466,0
|
|
20231024,123800,26047749,466,466,466,466,0
|
|
20231024,123700,26047749,466,466,466,466,0
|
|
20231024,123600,26047749,466,466,466,466,0
|
|
20231024,123500,26047749,466,466,466,466,0
|
|
20231024,123400,26047749,466,466,466,466,47
|
|
20231024,123300,26025847,468,468,468,468,0
|
|
20231024,123200,26025847,468,468,468,468,0
|
|
20231024,123100,26025847,468,468,468,468,0
|
|
20231024,123000,26025847,468,465,468,465,5
|
|
20231024,122900,26023514,465,465,465,465,0
|
|
20231024,122800,26023514,465,465,465,465,100
|
|
20231024,122700,25977014,465,465,465,465,0
|
|
20231024,122600,25977014,465,465,465,465,0
|
|
20231024,122500,25977014,465,465,465,465,0
|
|
20231024,122400,25977014,465,465,465,465,0
|
|
20231024,122300,25977014,465,465,465,465,3
|
|
20231024,122200,25975619,465,465,465,465,0
|
|
20231024,122100,25975619,465,465,465,465,0
|
|
20231024,122000,25975619,465,465,465,465,0
|
|
20231024,121900,25975619,465,465,465,465,0
|
|
20231024,121800,25975619,465,465,465,465,0
|
|
20231024,121700,25975619,465,465,465,465,46
|
|
20231024,121600,25954229,465,465,465,465,0
|
|
20231024,121500,25954229,465,465,465,465,0
|
|
20231024,121400,25954229,465,465,465,465,0
|
|
20231024,121300,25954229,465,465,465,465,0
|
|
20231024,121200,25954229,465,465,465,465,0
|
|
20231024,121100,25954229,465,465,465,465,0
|
|
20231024,121000,25954229,465,465,465,465,0
|
|
20231024,120900,25954229,465,465,465,465,0
|
|
20231024,120800,25954229,465,465,465,465,61
|
|
20231024,120700,25925864,465,465,465,465,0
|
|
20231024,120600,25925864,465,465,465,465,100
|
|
20231024,120500,25879364,465,465,465,465,0
|
|
20231024,120400,25879364,465,465,465,465,0
|
|
20231024,120300,25879364,465,465,465,465,0
|
|
20231024,120200,25879364,465,465,465,465,0
|
|
20231024,120100,25879364,465,465,465,465,1
|
|
20231024,120000,25878899,468,468,468,468,0
|
|
20231024,115900,25878899,468,468,468,468,0
|
|
20231024,115800,25878899,468,468,468,468,0
|
|
20231024,115700,25878899,468,468,468,468,1
|
|
20231024,115600,25878431,465,465,465,465,0
|
|
20231024,115500,25878431,465,465,465,465,0
|
|
20231024,115400,25878431,465,465,465,465,0
|
|
20231024,115300,25878431,465,465,465,465,1
|
|
20231024,115200,25877966,465,465,465,465,0
|
|
20231024,115100,25877966,465,465,465,465,12
|
|
20231024,115000,25872386,465,465,465,465,2
|
|
20231024,114900,25871456,465,465,465,465,0
|
|
20231024,114800,25871456,465,465,465,465,0
|
|
20231024,114700,25871456,465,465,465,465,3
|
|
20231024,114600,25870061,465,466,466,465,459
|
|
20231024,114500,25656587,464,464,464,464,0
|
|
20231024,114400,25656587,464,464,464,464,0
|
|
20231024,114300,25656587,464,464,464,464,0
|
|
20231024,114200,25656587,464,464,464,464,0
|
|
20231024,114100,25656587,464,464,464,464,0
|
|
20231024,114000,25656587,464,464,464,464,0
|
|
20231024,113900,25656587,464,464,464,464,0
|
|
20231024,113800,25656587,464,464,464,464,2011
|
|
20231024,113700,24723483,464,463,464,463,3
|
|
20231024,113600,24722092,464,464,464,464,1
|
|
20231024,113500,24721628,464,464,464,464,101
|
|
20231024,113400,24674764,464,464,464,464,50
|
|
20231024,113300,24651564,463,463,463,463,87
|
|
20231024,113200,24611283,463,463,463,463,100
|
|
20231024,113100,24564983,463,463,463,463,10
|
|
20231024,113000,24560353,463,463,463,463,0
|
|
20231024,112900,24560353,463,463,463,463,0
|
|
20231024,112800,24560353,463,463,463,463,40
|
|
20231024,112700,24541833,461,463,463,461,2099
|
|
20231024,112600,23573996,463,463,463,463,0
|
|
20231024,112500,23573996,463,463,463,463,0
|
|
20231024,112400,23573996,463,463,463,463,0
|
|
20231024,112300,23573996,463,463,463,463,2
|
|
20231024,112200,23573070,463,463,463,463,1
|
|
20231024,112100,23572607,463,463,463,463,3
|
|
20231024,112000,23571218,463,463,463,463,0
|
|
20231024,111900,23571218,463,464,464,463,78
|
|
20231024,111800,23535036,464,464,464,464,0
|
|
20231024,111700,23535036,464,464,464,464,0
|
|
20231024,111600,23535036,464,464,464,464,68
|
|
20231024,111500,23503484,464,464,464,464,1
|
|
20231024,111400,23503020,463,463,463,463,0
|
|
20231024,111300,23503020,463,463,463,463,0
|
|
20231024,111200,23503020,463,463,463,463,0
|
|
20231024,111100,23503020,463,463,463,463,0
|
|
20231024,111000,23503020,463,463,463,463,0
|
|
20231024,110900,23503020,463,463,463,463,140
|
|
20231024,110800,23438200,463,463,463,463,20
|
|
20231024,110700,23428940,463,463,463,463,0
|
|
20231024,110600,23428940,463,463,463,463,0
|
|
20231024,110500,23428940,463,463,463,463,0
|
|
20231024,110400,23428940,463,463,463,463,0
|
|
20231024,110300,23428940,463,463,463,463,0
|
|
20231024,110200,23428940,463,463,463,463,0
|
|
20231024,110100,23428940,463,463,463,463,95
|
|
20231024,110000,23384955,461,461,461,461,0
|
|
20231024,105900,23384955,461,461,461,461,0
|
|
20231024,105800,23384955,461,461,461,461,0
|
|
20231024,105700,23384955,461,461,461,461,0
|
|
20231024,105600,23384955,461,461,461,461,51
|
|
20231024,105500,23361444,460,460,461,460,301
|
|
20231024,105400,23222954,460,460,460,460,0
|
|
20231024,105300,23222954,460,460,460,460,0
|
|
20231024,105200,23222954,460,460,460,460,21
|
|
20231024,105100,23213294,460,460,460,460,0
|
|
20231024,105000,23213294,460,460,460,460,1
|
|
20231024,104900,23212834,460,460,460,460,2
|
|
20231024,104800,23211914,460,460,460,460,0
|
|
20231024,104700,23211914,460,460,460,460,0
|
|
20231024,104600,23211914,460,460,460,460,151
|
|
20231024,104500,23142454,461,460,461,460,8400
|
|
20231024,104400,19270458,460,460,460,460,1
|
|
20231024,104300,19269998,457,457,457,457,0
|
|
20231024,104200,19269998,457,457,457,457,0
|
|
20231024,104100,19269998,457,457,457,457,0
|
|
20231024,104000,19269998,457,457,457,457,0
|
|
20231024,103900,19269998,457,457,457,457,0
|
|
20231024,103800,19269998,457,457,457,457,0
|
|
20231024,103700,19269998,457,457,457,457,0
|
|
20231024,103600,19269998,457,457,457,457,33
|
|
20231024,103500,19254917,460,460,460,460,2
|
|
20231024,103400,19253997,460,460,460,460,0
|
|
20231024,103300,19253997,460,460,460,460,0
|
|
20231024,103200,19253997,460,460,460,460,0
|
|
20231024,103100,19253997,460,460,460,460,0
|
|
20231024,103000,19253997,460,460,460,460,101
|
|
20231024,102900,19207537,460,460,460,460,0
|
|
20231024,102800,19207537,460,460,460,460,3003
|
|
20231024,102700,17826157,460,460,460,460,1
|
|
20231024,102600,17825697,457,457,457,457,0
|
|
20231024,102500,17825697,457,458,458,457,1000
|
|
20231024,102400,17368645,460,460,460,460,0
|
|
20231024,102300,17368645,460,460,460,460,1
|
|
20231024,102200,17368185,460,460,460,460,0
|
|
20231024,102100,17368185,460,458,460,458,1004
|
|
20231024,102000,16906432,458,458,458,458,0
|
|
20231024,101900,16906432,458,458,458,458,966
|
|
20231024,101800,16464004,458,458,458,458,0
|
|
20231024,101700,16464004,458,458,458,458,35
|
|
20231024,101600,16447974,459,459,459,459,700
|
|
20231024,101500,16126674,458,458,458,458,735
|
|
20231024,101400,15790044,459,459,459,459,10
|
|
20231024,101300,15785454,459,459,459,459,70
|
|
20231024,101200,15753324,459,459,459,459,8
|
|
20231024,101100,15749652,459,459,459,459,12
|
|
20231024,101000,15744144,459,459,459,459,102
|
|
20231024,100900,15697326,459,459,459,459,70
|
|
20231024,100800,15665196,459,459,459,459,300
|
|
20231024,100700,15527496,459,461,461,459,2549
|
|
20231024,100600,14355135,461,461,461,461,500
|
|
20231024,100500,14124635,461,461,461,461,2
|
|
20231024,100400,14123713,461,461,461,461,201
|
|
20231024,100300,14031052,461,461,461,461,611
|
|
20231024,100200,13749381,459,460,460,459,49
|
|
20231024,100100,13726889,461,460,461,460,66
|
|
20231024,100000,13696519,460,460,460,460,50
|
|
20231024,095900,13673519,461,461,461,461,0
|
|
20231024,095800,13673519,461,460,461,460,123
|
|
20231024,095700,13616889,461,461,461,461,0
|
|
20231024,095600,13616889,461,461,461,461,1
|
|
20231024,095500,13616428,461,461,461,461,3
|
|
20231024,095400,13615045,461,462,462,461,1026
|
|
20231024,095300,13142036,464,464,464,464,0
|
|
20231024,095200,13142036,464,460,464,460,2960
|
|
20231024,095100,11780428,460,460,460,460,101
|
|
20231024,095000,11733968,459,459,459,459,0
|
|
20231024,094900,11733968,459,459,459,459,0
|
|
20231024,094800,11733968,459,459,459,459,1239
|
|
20231024,094700,11165267,459,459,459,459,0
|
|
20231024,094600,11165267,459,459,459,459,0
|
|
20231024,094500,11165267,459,459,459,459,214
|
|
20231024,094400,11067041,459,460,460,459,151
|
|
20231024,094300,10997709,460,464,464,460,1426
|
|
20231024,094200,10341540,464,464,464,464,0
|
|
20231024,094100,10341540,464,464,464,464,0
|
|
20231024,094000,10341540,464,464,464,464,2
|
|
20231024,093900,10340612,464,464,464,464,0
|
|
20231024,093800,10340612,464,462,464,462,11
|
|
20231024,093700,10335528,462,462,462,462,1
|
|
20231024,093600,10335066,462,462,462,462,1
|
|
20231024,093500,10334604,464,464,464,464,0
|
|
20231024,093400,10334604,464,464,464,464,50
|
|
20231024,093300,10311404,464,464,464,464,55
|
|
20231024,093200,10285884,461,466,466,461,278
|
|
20231024,093100,10157636,459,466,466,459,15006
|
|
20231024,093000,3254322,465,465,465,465,0
|
|
20231024,092900,3254322,465,466,466,465,1668
|
|
20231024,092800,2478701,466,466,466,466,0
|
|
20231024,092700,2478701,466,466,466,466,0
|
|
20231024,092600,2478701,466,466,466,466,1030
|
|
20231024,092500,1998721,466,467,467,466,86
|
|
20231024,092400,1958609,467,467,467,467,30
|
|
20231024,092300,1944599,465,465,465,465,0
|
|
20231024,092200,1944599,465,465,465,465,50
|
|
20231024,092100,1921349,466,466,466,466,3
|
|
20231024,092000,1919951,466,466,466,466,1579
|
|
20231024,091900,1184137,467,467,467,467,11
|
|
20231024,091800,1179000,467,467,467,467,338
|
|
20231024,091700,1021154,467,466,467,466,11
|
|
20231024,091600,1016027,466,467,467,466,3
|
|
20231024,091500,1014628,467,467,467,467,500
|
|
20231024,091400,781128,466,466,466,466,0
|
|
20231024,091300,781128,466,466,466,466,509
|
|
20231024,091200,543934,465,465,465,465,172
|
|
20231024,091100,463954,466,467,467,466,124
|
|
20231024,091000,406168,467,467,467,467,661
|
|
20231024,090900,97481,471,471,471,471,0
|
|
20231024,090800,97481,471,471,471,471,0
|
|
20231024,090700,97481,471,471,471,471,20
|
|
20231024,090600,88061,471,471,471,471,29
|
|
20231024,090500,74402,471,471,471,471,1
|
|
20231024,090400,73931,471,471,471,471,0
|
|
20231024,090300,73931,471,471,471,471,0
|
|
20231024,090200,73931,471,471,471,471,9
|
|
20231024,090100,69692,471,474,474,468,126
|
|
20231024,090000,10362,471,471,471,471,22
|