591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,184800,50409907,480,480,480,480,241
|
|
20231025,184700,50409907,480,480,480,480,0
|
|
20231025,184600,50409907,480,480,480,480,0
|
|
20231025,184500,50409907,480,480,480,480,0
|
|
20231025,184400,50409907,480,480,480,480,0
|
|
20231025,184300,50409907,480,480,480,480,0
|
|
20231025,184200,50409907,480,480,480,480,0
|
|
20231025,184100,50409907,480,480,480,480,0
|
|
20231025,184000,50409907,480,480,480,480,0
|
|
20231025,183900,50409907,480,480,480,480,0
|
|
20231025,183800,50409907,480,480,480,480,0
|
|
20231025,183700,50409907,480,480,480,480,0
|
|
20231025,183600,50409907,480,480,480,480,0
|
|
20231025,183500,50409907,480,480,480,480,0
|
|
20231025,183400,50409907,480,480,480,480,0
|
|
20231025,183300,50409907,480,480,480,480,0
|
|
20231025,183200,50409907,480,480,480,480,0
|
|
20231025,183100,50409907,480,480,480,480,0
|
|
20231025,183000,50409907,480,480,480,480,0
|
|
20231025,182900,50409907,480,480,480,480,0
|
|
20231025,182800,50409907,480,480,480,480,0
|
|
20231025,182700,50409907,480,480,480,480,0
|
|
20231025,182600,50409907,480,480,480,480,0
|
|
20231025,182500,50409907,480,480,480,480,0
|
|
20231025,182400,50409907,480,480,480,480,0
|
|
20231025,182300,50409907,480,480,480,480,0
|
|
20231025,182200,50409907,480,480,480,480,0
|
|
20231025,182100,50409907,480,480,480,480,0
|
|
20231025,182000,50409907,480,480,480,480,0
|
|
20231025,181900,50409907,480,480,480,480,0
|
|
20231025,181800,50409907,480,480,480,480,241
|
|
20231025,181700,50409907,480,480,480,480,0
|
|
20231025,181600,50409907,480,480,480,480,0
|
|
20231025,181500,50409907,480,480,480,480,0
|
|
20231025,181400,50409907,480,480,480,480,0
|
|
20231025,181300,50409907,480,480,480,480,0
|
|
20231025,181200,50409907,480,480,480,480,0
|
|
20231025,181100,50409907,480,480,480,480,0
|
|
20231025,181000,50409907,480,480,480,480,0
|
|
20231025,180900,50409907,480,480,480,480,0
|
|
20231025,180800,50409907,480,480,480,480,0
|
|
20231025,180700,50409907,480,480,480,480,0
|
|
20231025,180600,50409907,480,480,480,480,0
|
|
20231025,180500,50409907,480,480,480,480,0
|
|
20231025,180400,50409907,480,480,480,480,0
|
|
20231025,180300,50409907,480,480,480,480,0
|
|
20231025,180200,50409907,480,480,480,480,0
|
|
20231025,180100,50409907,480,480,480,480,0
|
|
20231025,180000,50409907,480,480,480,480,0
|
|
20231025,175900,50409907,480,480,480,480,0
|
|
20231025,175800,50409907,480,480,480,480,0
|
|
20231025,175700,50409907,480,480,480,480,0
|
|
20231025,175600,50409907,480,480,480,480,0
|
|
20231025,175500,50409907,480,480,480,480,0
|
|
20231025,175400,50409907,480,480,480,480,0
|
|
20231025,175300,50409907,480,480,480,480,0
|
|
20231025,175200,50409907,480,480,480,480,0
|
|
20231025,175100,50409907,480,480,480,480,0
|
|
20231025,175000,50409907,480,480,480,480,0
|
|
20231025,174900,50409907,480,480,480,480,0
|
|
20231025,174800,50409907,480,480,480,480,241
|
|
20231025,174700,50409907,480,480,480,480,0
|
|
20231025,174600,50409907,480,480,480,480,0
|
|
20231025,174500,50409907,480,480,480,480,0
|
|
20231025,174400,50409907,480,480,480,480,0
|
|
20231025,174300,50409907,480,480,480,480,0
|
|
20231025,174200,50409907,480,480,480,480,0
|
|
20231025,174100,50409907,480,480,480,480,0
|
|
20231025,174000,50409907,480,480,480,480,0
|
|
20231025,173900,50409907,480,480,480,480,0
|
|
20231025,173800,50409907,480,480,480,480,0
|
|
20231025,173700,50409907,480,480,480,480,0
|
|
20231025,173600,50409907,480,480,480,480,0
|
|
20231025,173500,50409907,480,480,480,480,0
|
|
20231025,173400,50409907,480,480,480,480,0
|
|
20231025,173300,50409907,480,480,480,480,0
|
|
20231025,173200,50409907,480,480,480,480,0
|
|
20231025,173100,50409907,480,480,480,480,0
|
|
20231025,173000,50409907,480,480,480,480,0
|
|
20231025,172900,50409907,480,480,480,480,0
|
|
20231025,172800,50409907,480,480,480,480,0
|
|
20231025,172700,50409907,480,480,480,480,0
|
|
20231025,172600,50409907,480,480,480,480,0
|
|
20231025,172500,50409907,480,480,480,480,0
|
|
20231025,172400,50409907,480,480,480,480,0
|
|
20231025,172300,50409907,480,480,480,480,0
|
|
20231025,172200,50409907,480,480,480,480,0
|
|
20231025,172100,50409907,480,480,480,480,0
|
|
20231025,172000,50409907,480,480,480,480,0
|
|
20231025,171900,50409907,480,480,480,480,0
|
|
20231025,171800,50409907,480,480,480,480,241
|
|
20231025,171700,50409907,480,480,480,480,0
|
|
20231025,171600,50409907,480,480,480,480,0
|
|
20231025,171500,50409907,480,480,480,480,0
|
|
20231025,171400,50409907,480,480,480,480,0
|
|
20231025,171300,50409907,480,480,480,480,0
|
|
20231025,171200,50409907,480,480,480,480,0
|
|
20231025,171100,50409907,480,480,480,480,0
|
|
20231025,171000,50409907,480,480,480,480,0
|
|
20231025,170900,50409907,480,480,480,480,0
|
|
20231025,170800,50409907,480,480,480,480,0
|
|
20231025,170700,50409907,480,480,480,480,0
|
|
20231025,170600,50409907,480,480,480,480,0
|
|
20231025,170500,50409907,480,480,480,480,0
|
|
20231025,170400,50409907,480,480,480,480,0
|
|
20231025,170300,50409907,480,480,480,480,0
|
|
20231025,170200,50409907,480,480,480,480,0
|
|
20231025,170100,50409907,480,480,480,480,0
|
|
20231025,170000,50409907,480,480,480,480,0
|
|
20231025,165900,50409907,480,480,480,480,0
|
|
20231025,165800,50409907,480,480,480,480,0
|
|
20231025,165700,50409907,480,480,480,480,0
|
|
20231025,165600,50409907,480,480,480,480,0
|
|
20231025,165500,50409907,480,480,480,480,0
|
|
20231025,165400,50409907,480,480,480,480,0
|
|
20231025,165300,50409907,480,480,480,480,0
|
|
20231025,165200,50409907,480,480,480,480,0
|
|
20231025,165100,50409907,480,480,480,480,0
|
|
20231025,165000,50409907,480,480,480,480,0
|
|
20231025,164900,50409907,480,480,480,480,0
|
|
20231025,164800,50409907,480,480,480,480,241
|
|
20231025,164700,50409907,480,480,480,480,0
|
|
20231025,164600,50409907,480,480,480,480,0
|
|
20231025,164500,50409907,480,480,480,480,0
|
|
20231025,164400,50409907,480,480,480,480,0
|
|
20231025,164300,50409907,480,480,480,480,0
|
|
20231025,164200,50409907,480,480,480,480,0
|
|
20231025,164100,50409907,480,480,480,480,0
|
|
20231025,164000,50409907,480,480,480,480,0
|
|
20231025,163900,50409907,480,480,480,480,0
|
|
20231025,163800,50409907,480,480,480,480,0
|
|
20231025,163700,50409907,480,480,480,480,0
|
|
20231025,163600,50409907,480,480,480,480,0
|
|
20231025,163500,50409907,480,480,480,480,0
|
|
20231025,163400,50409907,480,480,480,480,0
|
|
20231025,163300,50409907,480,480,480,480,0
|
|
20231025,163200,50409907,480,480,480,480,0
|
|
20231025,163100,50409907,480,480,480,480,0
|
|
20231025,163000,50409907,480,480,480,480,0
|
|
20231025,162900,50409907,480,480,480,480,0
|
|
20231025,162800,50409907,480,480,480,480,0
|
|
20231025,162700,50409907,480,480,480,480,0
|
|
20231025,162600,50409907,480,480,480,480,0
|
|
20231025,162500,50409907,480,480,480,480,0
|
|
20231025,162400,50409907,480,480,480,480,0
|
|
20231025,162300,50409907,480,480,480,480,0
|
|
20231025,162200,50409907,480,480,480,480,0
|
|
20231025,162100,50409907,480,480,480,480,0
|
|
20231025,162000,50409907,480,480,480,480,0
|
|
20231025,161900,50409907,480,480,480,480,0
|
|
20231025,161800,50409907,480,480,480,480,241
|
|
20231025,161700,50409907,480,480,480,480,0
|
|
20231025,161600,50409907,480,480,480,480,0
|
|
20231025,161500,50409907,480,480,480,480,0
|
|
20231025,161400,50409907,480,480,480,480,0
|
|
20231025,161300,50409907,480,480,480,480,0
|
|
20231025,161200,50409907,480,480,480,480,0
|
|
20231025,161100,50409907,480,480,480,480,0
|
|
20231025,161000,50409907,480,480,480,480,0
|
|
20231025,160900,50409907,480,480,480,480,0
|
|
20231025,160800,50409907,480,480,480,480,0
|
|
20231025,160700,50409907,480,480,480,480,0
|
|
20231025,160600,50409907,480,480,480,480,0
|
|
20231025,160500,50409907,480,480,480,480,0
|
|
20231025,160400,50409907,480,480,480,480,0
|
|
20231025,160300,50409907,480,480,480,480,0
|
|
20231025,160200,50409907,480,480,480,480,0
|
|
20231025,160100,50409907,480,480,480,480,0
|
|
20231025,160000,50409907,480,480,480,480,0
|
|
20231025,155900,50409907,480,480,480,480,0
|
|
20231025,155800,50409907,480,480,480,480,0
|
|
20231025,155700,50409907,480,480,480,480,0
|
|
20231025,155600,50409907,480,480,480,480,0
|
|
20231025,155500,50409907,480,480,480,480,0
|
|
20231025,155400,50409907,480,480,480,480,0
|
|
20231025,155300,50409907,480,480,480,480,0
|
|
20231025,155200,50409907,480,480,480,480,0
|
|
20231025,155100,50409907,480,480,480,480,0
|
|
20231025,155000,50409907,480,480,480,480,0
|
|
20231025,154900,50409907,480,480,480,480,0
|
|
20231025,154800,50409907,480,480,480,480,241
|
|
20231025,154700,50409907,480,480,480,480,0
|
|
20231025,154600,50409907,480,480,480,480,0
|
|
20231025,154500,50409907,480,480,480,480,0
|
|
20231025,154400,50409907,480,480,480,480,0
|
|
20231025,154300,50409907,480,480,480,480,0
|
|
20231025,154200,50409907,480,480,480,480,0
|
|
20231025,154100,50409907,480,480,480,480,0
|
|
20231025,154000,50409907,480,480,480,480,0
|
|
20231025,153900,50409907,480,480,480,480,0
|
|
20231025,153800,50409907,480,480,480,480,0
|
|
20231025,153700,50409907,480,480,480,480,0
|
|
20231025,153600,50409907,480,480,480,480,0
|
|
20231025,153500,50409907,480,480,480,480,0
|
|
20231025,153400,50409907,480,480,480,480,0
|
|
20231025,153300,50409907,480,480,480,480,0
|
|
20231025,153200,50409907,480,480,480,480,0
|
|
20231025,153100,50409907,480,480,480,480,0
|
|
20231025,153000,50409907,480,480,480,480,241
|
|
20231025,152900,50294227,479,479,479,479,0
|
|
20231025,152800,50294227,479,479,479,479,0
|
|
20231025,152700,50294227,479,479,479,479,0
|
|
20231025,152600,50294227,479,479,479,479,0
|
|
20231025,152500,50294227,479,479,479,479,0
|
|
20231025,152400,50294227,479,479,479,479,0
|
|
20231025,152300,50294227,479,479,479,479,0
|
|
20231025,152200,50294227,479,479,479,479,0
|
|
20231025,152100,50294227,479,479,479,479,0
|
|
20231025,152000,50294227,479,479,479,479,0
|
|
20231025,151900,50294227,479,478,479,475,1701
|
|
20231025,151800,49484469,478,477,478,477,49
|
|
20231025,151700,49461049,477,477,477,477,10
|
|
20231025,151600,49456279,474,476,476,474,1286
|
|
20231025,151500,48846061,477,478,478,477,22
|
|
20231025,151400,48835566,477,477,477,477,38
|
|
20231025,151300,48817440,477,477,477,477,518
|
|
20231025,151200,48570354,478,478,478,478,0
|
|
20231025,151100,48570354,478,478,478,478,5
|
|
20231025,151000,48567964,478,478,478,478,6
|
|
20231025,150900,48565096,477,477,477,477,0
|
|
20231025,150800,48565096,477,477,477,477,1
|
|
20231025,150700,48564619,477,477,477,477,20
|
|
20231025,150600,48555079,477,478,478,477,1047
|
|
20231025,150500,48054614,477,477,477,477,0
|
|
20231025,150400,48054614,477,477,477,477,0
|
|
20231025,150300,48054614,477,477,477,477,0
|
|
20231025,150200,48054614,477,477,477,477,104
|
|
20231025,150100,48005006,477,477,477,477,54
|
|
20231025,150000,47979248,477,477,477,477,1483
|
|
20231025,145900,47271857,479,479,479,479,0
|
|
20231025,145800,47271857,479,479,479,479,0
|
|
20231025,145700,47271857,479,479,479,479,0
|
|
20231025,145600,47271857,479,479,479,479,0
|
|
20231025,145500,47271857,479,479,479,479,0
|
|
20231025,145400,47271857,479,479,479,479,1
|
|
20231025,145300,47271378,477,477,477,477,0
|
|
20231025,145200,47271378,477,477,477,477,0
|
|
20231025,145100,47271378,477,477,477,477,0
|
|
20231025,145000,47271378,477,477,477,477,0
|
|
20231025,144900,47271378,477,477,477,477,0
|
|
20231025,144800,47271378,477,477,477,477,0
|
|
20231025,144700,47271378,477,477,477,477,9
|
|
20231025,144600,47267085,479,479,479,479,0
|
|
20231025,144500,47267085,479,479,479,479,0
|
|
20231025,144400,47267085,479,479,479,479,0
|
|
20231025,144300,47267085,479,479,479,479,0
|
|
20231025,144200,47267085,479,479,479,479,329
|
|
20231025,144100,47109494,479,479,479,479,1
|
|
20231025,144000,47109015,477,477,477,477,0
|
|
20231025,143900,47109015,477,477,477,477,0
|
|
20231025,143800,47109015,477,477,477,477,0
|
|
20231025,143700,47109015,477,477,477,477,0
|
|
20231025,143600,47109015,477,477,477,477,0
|
|
20231025,143500,47109015,477,477,477,477,0
|
|
20231025,143400,47109015,477,477,477,477,3
|
|
20231025,143300,47107584,479,479,479,479,0
|
|
20231025,143200,47107584,479,479,479,479,0
|
|
20231025,143100,47107584,479,479,479,479,0
|
|
20231025,143000,47107584,479,479,479,479,1
|
|
20231025,142900,47107105,479,479,479,479,1
|
|
20231025,142800,47106626,479,475,479,475,11
|
|
20231025,142700,47101361,479,479,479,479,0
|
|
20231025,142600,47101361,479,479,479,479,0
|
|
20231025,142500,47101361,479,479,479,479,0
|
|
20231025,142400,47101361,479,479,479,479,0
|
|
20231025,142300,47101361,479,477,479,477,3
|
|
20231025,142200,47099928,479,475,479,474,2002
|
|
20231025,142100,46149497,480,480,480,480,0
|
|
20231025,142000,46149497,480,480,480,480,5
|
|
20231025,141900,46147097,474,476,476,474,2000
|
|
20231025,141800,45197157,480,480,480,480,0
|
|
20231025,141700,45197157,480,480,480,480,0
|
|
20231025,141600,45197157,480,480,480,480,1
|
|
20231025,141500,45196677,472,472,472,472,0
|
|
20231025,141400,45196677,472,480,480,472,2666
|
|
20231025,141300,43921894,480,480,480,480,0
|
|
20231025,141200,43921894,480,480,480,480,1
|
|
20231025,141100,43921414,480,480,480,480,10
|
|
20231025,141000,43916614,480,480,480,480,403
|
|
20231025,140900,43723174,481,481,481,481,298
|
|
20231025,140800,43579836,481,481,481,481,0
|
|
20231025,140700,43579836,481,481,481,481,1288
|
|
20231025,140600,42960308,480,480,480,480,2
|
|
20231025,140500,42959348,480,480,480,480,0
|
|
20231025,140400,42959348,480,480,480,480,0
|
|
20231025,140300,42959348,480,480,480,480,0
|
|
20231025,140200,42959348,480,480,480,480,0
|
|
20231025,140100,42959348,480,480,480,480,0
|
|
20231025,140000,42959348,480,481,481,480,336
|
|
20231025,135900,42797962,480,480,480,480,0
|
|
20231025,135800,42797962,480,480,480,480,1816
|
|
20231025,135700,41926282,479,479,479,479,2259
|
|
20231025,135600,40844221,478,478,478,478,646
|
|
20231025,135500,40535433,478,478,478,478,0
|
|
20231025,135400,40535433,478,478,478,478,0
|
|
20231025,135300,40535433,478,478,478,478,0
|
|
20231025,135200,40535433,478,478,478,478,0
|
|
20231025,135100,40535433,478,478,478,478,0
|
|
20231025,135000,40535433,478,478,478,478,0
|
|
20231025,134900,40535433,478,478,478,478,0
|
|
20231025,134800,40535433,478,478,478,478,5000
|
|
20231025,134700,38145433,478,478,478,478,0
|
|
20231025,134600,38145433,478,478,478,478,10
|
|
20231025,134500,38140653,478,478,478,478,0
|
|
20231025,134400,38140653,478,478,478,478,0
|
|
20231025,134300,38140653,478,478,478,478,0
|
|
20231025,134200,38140653,478,478,478,478,2
|
|
20231025,134100,38139697,477,477,477,477,0
|
|
20231025,134000,38139697,477,477,477,477,0
|
|
20231025,133900,38139697,477,477,477,477,1
|
|
20231025,133800,38139220,477,477,477,477,0
|
|
20231025,133700,38139220,477,477,477,477,0
|
|
20231025,133600,38139220,477,477,477,477,0
|
|
20231025,133500,38139220,477,477,477,477,0
|
|
20231025,133400,38139220,477,477,477,477,1
|
|
20231025,133300,38138743,477,477,477,477,74
|
|
20231025,133200,38103445,477,477,477,477,0
|
|
20231025,133100,38103445,477,477,477,477,0
|
|
20231025,133000,38103445,477,477,477,477,0
|
|
20231025,132900,38103445,477,477,477,477,0
|
|
20231025,132800,38103445,477,477,477,477,1
|
|
20231025,132700,38102968,474,474,474,474,0
|
|
20231025,132600,38102968,474,474,474,474,0
|
|
20231025,132500,38102968,474,474,474,474,0
|
|
20231025,132400,38102968,474,474,474,474,0
|
|
20231025,132300,38102968,474,474,474,474,0
|
|
20231025,132200,38102968,474,474,474,474,0
|
|
20231025,132100,38102968,474,474,474,474,2033
|
|
20231025,132000,37139326,475,476,476,475,22
|
|
20231025,131900,37128867,478,478,478,478,1
|
|
20231025,131800,37128389,478,478,478,478,2
|
|
20231025,131700,37127433,478,478,478,478,0
|
|
20231025,131600,37127433,478,476,478,476,11
|
|
20231025,131500,37122177,474,474,474,474,0
|
|
20231025,131400,37122177,474,474,474,474,0
|
|
20231025,131300,37122177,474,474,474,474,0
|
|
20231025,131200,37122177,474,474,474,474,0
|
|
20231025,131100,37122177,474,474,474,474,0
|
|
20231025,131000,37122177,474,474,474,474,0
|
|
20231025,130900,37122177,474,475,475,474,1666
|
|
20231025,130800,36332392,476,476,476,476,335
|
|
20231025,130700,36172932,478,478,478,478,0
|
|
20231025,130600,36172932,478,478,478,478,0
|
|
20231025,130500,36172932,478,478,478,478,0
|
|
20231025,130400,36172932,478,478,478,478,15
|
|
20231025,130300,36165762,478,478,478,478,2
|
|
20231025,130200,36164806,478,478,478,478,0
|
|
20231025,130100,36164806,478,478,478,478,0
|
|
20231025,130000,36164806,478,477,478,477,2729
|
|
20231025,125900,34863072,478,478,478,478,0
|
|
20231025,125800,34863072,478,478,478,478,0
|
|
20231025,125700,34863072,478,478,478,478,300
|
|
20231025,125600,34719672,478,478,478,478,1
|
|
20231025,125500,34719194,478,478,478,478,50
|
|
20231025,125400,34695294,478,478,478,478,69
|
|
20231025,125300,34662312,478,478,478,478,0
|
|
20231025,125200,34662312,478,478,478,478,0
|
|
20231025,125100,34662312,478,478,478,478,0
|
|
20231025,125000,34662312,478,478,478,478,0
|
|
20231025,124900,34662312,478,478,478,478,0
|
|
20231025,124800,34662312,478,478,478,478,0
|
|
20231025,124700,34662312,478,478,478,478,1
|
|
20231025,124600,34661834,478,478,478,478,1249
|
|
20231025,124500,34064812,478,478,478,478,0
|
|
20231025,124400,34064812,478,478,478,478,1
|
|
20231025,124300,34064334,478,478,478,478,146
|
|
20231025,124200,33994546,478,478,478,478,0
|
|
20231025,124100,33994546,478,478,478,478,0
|
|
20231025,124000,33994546,478,478,478,478,433
|
|
20231025,123900,33787572,479,479,479,479,0
|
|
20231025,123800,33787572,479,479,479,479,0
|
|
20231025,123700,33787572,479,479,479,479,10
|
|
20231025,123600,33782782,479,479,479,479,0
|
|
20231025,123500,33782782,479,479,479,479,1
|
|
20231025,123400,33782303,478,478,478,478,0
|
|
20231025,123300,33782303,478,478,478,478,0
|
|
20231025,123200,33782303,478,478,478,478,0
|
|
20231025,123100,33782303,478,478,478,478,1
|
|
20231025,123000,33781825,479,479,479,479,0
|
|
20231025,122900,33781825,479,479,479,479,0
|
|
20231025,122800,33781825,479,479,479,479,0
|
|
20231025,122700,33781825,479,479,479,479,0
|
|
20231025,122600,33781825,479,479,479,479,0
|
|
20231025,122500,33781825,479,479,479,479,0
|
|
20231025,122400,33781825,479,479,479,479,0
|
|
20231025,122300,33781825,479,479,479,479,0
|
|
20231025,122200,33781825,479,479,479,479,0
|
|
20231025,122100,33781825,479,479,479,479,0
|
|
20231025,122000,33781825,479,479,479,479,0
|
|
20231025,121900,33781825,479,479,479,479,0
|
|
20231025,121800,33781825,479,479,479,479,1
|
|
20231025,121700,33781346,479,479,479,479,0
|
|
20231025,121600,33781346,479,479,479,479,626
|
|
20231025,121500,33481492,479,479,479,479,10
|
|
20231025,121400,33476702,479,479,479,479,0
|
|
20231025,121300,33476702,479,479,479,479,0
|
|
20231025,121200,33476702,479,479,479,479,6
|
|
20231025,121100,33473828,479,479,479,479,0
|
|
20231025,121000,33473828,479,479,479,479,9
|
|
20231025,120900,33469517,479,479,479,479,0
|
|
20231025,120800,33469517,479,479,479,479,449
|
|
20231025,120700,33254446,479,479,479,479,0
|
|
20231025,120600,33254446,479,479,479,479,0
|
|
20231025,120500,33254446,479,479,479,479,21
|
|
20231025,120400,33244387,478,478,478,478,8
|
|
20231025,120300,33240563,479,479,479,479,0
|
|
20231025,120200,33240563,479,479,479,479,980
|
|
20231025,120100,32771143,479,479,479,479,0
|
|
20231025,120000,32771143,479,479,479,479,0
|
|
20231025,115900,32771143,479,479,479,479,0
|
|
20231025,115800,32771143,479,479,479,479,0
|
|
20231025,115700,32771143,479,479,479,479,0
|
|
20231025,115600,32771143,479,479,479,479,0
|
|
20231025,115500,32771143,479,479,479,479,1
|
|
20231025,115400,32770664,478,478,478,478,0
|
|
20231025,115300,32770664,478,478,478,478,0
|
|
20231025,115200,32770664,478,478,478,478,0
|
|
20231025,115100,32770664,478,478,478,478,0
|
|
20231025,115000,32770664,478,478,478,478,0
|
|
20231025,114900,32770664,478,478,478,478,0
|
|
20231025,114800,32770664,478,478,478,478,0
|
|
20231025,114700,32770664,478,478,478,478,0
|
|
20231025,114600,32770664,478,478,478,478,1
|
|
20231025,114500,32770186,478,478,478,478,0
|
|
20231025,114400,32770186,478,478,478,478,1
|
|
20231025,114300,32769708,478,478,478,478,1
|
|
20231025,114200,32769230,479,479,479,479,0
|
|
20231025,114100,32769230,479,479,479,479,0
|
|
20231025,114000,32769230,479,479,479,479,1
|
|
20231025,113900,32768751,479,479,479,479,0
|
|
20231025,113800,32768751,479,479,479,479,10
|
|
20231025,113700,32763961,479,479,479,479,1
|
|
20231025,113600,32763482,479,479,479,479,0
|
|
20231025,113500,32763482,479,479,479,479,0
|
|
20231025,113400,32763482,479,478,479,478,4
|
|
20231025,113300,32761569,479,479,479,479,0
|
|
20231025,113200,32761569,479,479,479,479,0
|
|
20231025,113100,32761569,479,479,479,479,10
|
|
20231025,113000,32756779,479,479,479,479,37
|
|
20231025,112900,32739056,479,479,479,479,219
|
|
20231025,112800,32634155,479,479,479,479,0
|
|
20231025,112700,32634155,479,479,479,479,0
|
|
20231025,112600,32634155,479,479,479,479,1
|
|
20231025,112500,32633676,479,479,479,479,1
|
|
20231025,112400,32633197,479,479,479,479,0
|
|
20231025,112300,32633197,479,479,479,479,1
|
|
20231025,112200,32632718,479,479,479,479,2
|
|
20231025,112100,32631760,479,479,479,479,1
|
|
20231025,112000,32631281,479,479,479,479,56
|
|
20231025,111900,32604457,479,479,479,479,247
|
|
20231025,111800,32486144,479,479,479,479,3
|
|
20231025,111700,32484707,479,479,479,479,0
|
|
20231025,111600,32484707,479,479,479,479,1
|
|
20231025,111500,32484228,479,479,479,479,5
|
|
20231025,111400,32481833,479,479,479,479,0
|
|
20231025,111300,32481833,479,479,479,479,3
|
|
20231025,111200,32480396,478,478,478,478,0
|
|
20231025,111100,32480396,478,478,478,478,0
|
|
20231025,111000,32480396,478,478,478,478,1828
|
|
20231025,110900,31606612,478,478,478,478,1
|
|
20231025,110800,31606134,478,478,478,478,0
|
|
20231025,110700,31606134,478,478,478,478,0
|
|
20231025,110600,31606134,478,478,478,478,0
|
|
20231025,110500,31606134,478,478,478,478,2
|
|
20231025,110400,31605178,478,478,478,478,1
|
|
20231025,110300,31604700,478,478,478,478,100
|
|
20231025,110200,31556900,478,478,478,478,2
|
|
20231025,110100,31555944,477,477,477,477,0
|
|
20231025,110000,31555944,477,477,477,477,0
|
|
20231025,105900,31555944,477,477,477,477,0
|
|
20231025,105800,31555944,477,477,477,477,0
|
|
20231025,105700,31555944,477,477,477,477,0
|
|
20231025,105600,31555944,477,477,477,477,0
|
|
20231025,105500,31555944,477,477,477,477,18
|
|
20231025,105400,31547358,478,478,478,478,10
|
|
20231025,105300,31542578,478,478,478,478,0
|
|
20231025,105200,31542578,478,478,478,478,1
|
|
20231025,105100,31542100,478,478,478,478,10
|
|
20231025,105000,31537320,478,478,478,478,1
|
|
20231025,104900,31536842,478,478,478,478,0
|
|
20231025,104800,31536842,478,478,478,478,6
|
|
20231025,104700,31533974,478,478,478,478,1
|
|
20231025,104600,31533496,478,478,478,478,2
|
|
20231025,104500,31532540,478,478,478,478,49
|
|
20231025,104400,31509118,478,478,478,478,2
|
|
20231025,104300,31508162,478,478,478,478,10
|
|
20231025,104200,31503382,478,478,478,478,14
|
|
20231025,104100,31496690,478,478,478,478,28
|
|
20231025,104000,31483306,478,478,478,478,0
|
|
20231025,103900,31483306,478,478,478,478,15
|
|
20231025,103800,31476136,478,478,478,478,1
|
|
20231025,103700,31475658,478,478,478,478,2
|
|
20231025,103600,31474702,478,478,478,478,3
|
|
20231025,103500,31473268,477,477,477,477,0
|
|
20231025,103400,31473268,477,477,477,477,0
|
|
20231025,103300,31473268,477,477,477,477,0
|
|
20231025,103200,31473268,477,477,477,477,875
|
|
20231025,103100,31055893,477,477,477,477,0
|
|
20231025,103000,31055893,477,477,477,477,0
|
|
20231025,102900,31055893,477,477,477,477,70
|
|
20231025,102800,31022503,477,477,477,477,102
|
|
20231025,102700,30973849,477,477,477,477,0
|
|
20231025,102600,30973849,477,477,477,477,2
|
|
20231025,102500,30972895,477,477,477,477,0
|
|
20231025,102400,30972895,477,477,477,477,0
|
|
20231025,102300,30972895,477,477,477,477,1
|
|
20231025,102200,30972418,477,477,477,477,0
|
|
20231025,102100,30972418,477,477,477,477,0
|
|
20231025,102000,30972418,477,477,477,477,169
|
|
20231025,101900,30891805,477,477,477,477,2
|
|
20231025,101800,30890851,475,475,475,475,1
|
|
20231025,101700,30890376,475,475,475,475,0
|
|
20231025,101600,30890376,475,475,475,475,1
|
|
20231025,101500,30889901,478,478,478,478,0
|
|
20231025,101400,30889901,478,478,478,478,10
|
|
20231025,101300,30885121,478,478,478,478,0
|
|
20231025,101200,30885121,478,478,478,478,10
|
|
20231025,101100,30880341,478,479,479,471,8534
|
|
20231025,101000,26847361,474,474,474,474,0
|
|
20231025,100900,26847361,474,478,478,474,20000
|
|
20231025,100800,17362914,479,479,479,479,0
|
|
20231025,100700,17362914,479,479,479,479,10
|
|
20231025,100600,17358124,478,481,481,478,80
|
|
20231025,100500,17319793,481,482,482,481,11
|
|
20231025,100400,17314492,481,481,481,481,1
|
|
20231025,100300,17314011,482,482,482,482,0
|
|
20231025,100200,17314011,482,482,482,482,1224
|
|
20231025,100100,16724043,482,480,482,480,321
|
|
20231025,100000,16569762,479,479,479,479,4544
|
|
20231025,095900,14393186,479,479,479,479,11
|
|
20231025,095800,14387917,478,478,478,478,505
|
|
20231025,095700,14146527,479,479,479,479,0
|
|
20231025,095600,14146527,479,479,479,479,0
|
|
20231025,095500,14146527,479,479,479,479,1
|
|
20231025,095400,14146048,479,479,479,479,1
|
|
20231025,095300,14145569,479,479,479,479,0
|
|
20231025,095200,14145569,479,478,479,478,5
|
|
20231025,095100,14143178,479,479,479,479,11
|
|
20231025,095000,14137909,479,478,479,478,35
|
|
20231025,094900,14121149,477,477,477,477,0
|
|
20231025,094800,14121149,477,477,477,477,0
|
|
20231025,094700,14121149,477,479,479,477,755
|
|
20231025,094600,13760994,479,479,479,479,1
|
|
20231025,094500,13760515,477,477,477,477,1
|
|
20231025,094400,13760038,479,479,479,479,0
|
|
20231025,094300,13760038,479,479,479,479,11
|
|
20231025,094200,13754769,479,479,479,479,1
|
|
20231025,094100,13754290,479,479,479,479,2
|
|
20231025,094000,13753332,479,479,479,479,1
|
|
20231025,093900,13752853,479,479,479,479,11
|
|
20231025,093800,13747584,479,479,479,479,0
|
|
20231025,093700,13747584,479,479,479,479,20
|
|
20231025,093600,13738004,479,479,479,479,1
|
|
20231025,093500,13737525,479,482,482,479,1158
|
|
20231025,093400,13182655,482,482,482,482,111
|
|
20231025,093300,13129153,480,479,480,479,4181
|
|
20231025,093200,11126284,479,479,479,477,20
|
|
20231025,093100,11116706,479,479,479,479,0
|
|
20231025,093000,11116706,479,479,479,479,1000
|
|
20231025,092900,10637706,479,479,479,479,1
|
|
20231025,092800,10637227,479,479,479,479,0
|
|
20231025,092700,10637227,479,479,479,479,80
|
|
20231025,092600,10598907,479,479,479,479,0
|
|
20231025,092500,10598907,479,479,479,479,0
|
|
20231025,092400,10598907,479,479,479,479,0
|
|
20231025,092300,10598907,479,479,479,479,719
|
|
20231025,092200,10254506,479,479,479,479,0
|
|
20231025,092100,10254506,479,479,479,479,5006
|
|
20231025,092000,7856632,476,477,477,476,5540
|
|
20231025,091900,5218513,479,479,479,479,10
|
|
20231025,091800,5213723,480,480,480,480,0
|
|
20231025,091700,5213723,480,480,480,480,1
|
|
20231025,091600,5213243,479,479,479,479,0
|
|
20231025,091500,5213243,479,480,480,479,456
|
|
20231025,091400,4994793,480,480,480,480,2
|
|
20231025,091300,4993833,480,480,480,480,0
|
|
20231025,091200,4993833,480,480,480,480,520
|
|
20231025,091100,4744233,479,480,480,479,625
|
|
20231025,091000,4444733,480,479,480,479,4864
|
|
20231025,090900,2110069,479,479,479,479,1829
|
|
20231025,090800,1233978,479,479,479,479,0
|
|
20231025,090700,1233978,479,479,479,479,10
|
|
20231025,090600,1229188,479,481,481,479,324
|
|
20231025,090500,1073550,482,482,482,482,0
|
|
20231025,090400,1073550,482,482,482,482,0
|
|
20231025,090300,1073550,482,482,482,482,0
|
|
20231025,090200,1073550,482,482,482,482,10
|
|
20231025,090100,1068730,481,481,481,481,100
|
|
20231025,090000,1020630,481,479,481,479,2130
|