591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,184800,89842333,760,760,760,760,6707
|
|
20231025,184700,89842333,760,760,760,760,0
|
|
20231025,184600,89842333,760,760,760,760,0
|
|
20231025,184500,89842333,760,760,760,760,0
|
|
20231025,184400,89842333,760,760,760,760,0
|
|
20231025,184300,89842333,760,760,760,760,0
|
|
20231025,184200,89842333,760,760,760,760,0
|
|
20231025,184100,89842333,760,760,760,760,0
|
|
20231025,184000,89842333,760,760,760,760,0
|
|
20231025,183900,89842333,760,760,760,760,0
|
|
20231025,183800,89842333,760,760,760,760,0
|
|
20231025,183700,89842333,760,760,760,760,0
|
|
20231025,183600,89842333,760,760,760,760,0
|
|
20231025,183500,89842333,760,760,760,760,0
|
|
20231025,183400,89842333,760,760,760,760,0
|
|
20231025,183300,89842333,760,760,760,760,0
|
|
20231025,183200,89842333,760,760,760,760,0
|
|
20231025,183100,89842333,760,760,760,760,0
|
|
20231025,183000,89842333,760,760,760,760,0
|
|
20231025,182900,89842333,760,760,760,760,0
|
|
20231025,182800,89842333,760,760,760,760,0
|
|
20231025,182700,89842333,760,760,760,760,0
|
|
20231025,182600,89842333,760,760,760,760,0
|
|
20231025,182500,89842333,760,760,760,760,0
|
|
20231025,182400,89842333,760,760,760,760,0
|
|
20231025,182300,89842333,760,760,760,760,0
|
|
20231025,182200,89842333,760,760,760,760,0
|
|
20231025,182100,89842333,760,760,760,760,0
|
|
20231025,182000,89842333,760,760,760,760,0
|
|
20231025,181900,89842333,760,760,760,760,0
|
|
20231025,181800,89842333,760,760,760,760,6707
|
|
20231025,181700,89842333,760,760,760,760,0
|
|
20231025,181600,89842333,760,760,760,760,0
|
|
20231025,181500,89842333,760,760,760,760,0
|
|
20231025,181400,89842333,760,760,760,760,0
|
|
20231025,181300,89842333,760,760,760,760,0
|
|
20231025,181200,89842333,760,760,760,760,0
|
|
20231025,181100,89842333,760,760,760,760,0
|
|
20231025,181000,89842333,760,760,760,760,0
|
|
20231025,180900,89842333,760,760,760,760,0
|
|
20231025,180800,89842333,760,760,760,760,0
|
|
20231025,180700,89842333,760,760,760,760,0
|
|
20231025,180600,89842333,760,760,760,760,0
|
|
20231025,180500,89842333,760,760,760,760,0
|
|
20231025,180400,89842333,760,760,760,760,0
|
|
20231025,180300,89842333,760,760,760,760,0
|
|
20231025,180200,89842333,760,760,760,760,0
|
|
20231025,180100,89842333,760,760,760,760,0
|
|
20231025,180000,89842333,760,760,760,760,0
|
|
20231025,175900,89842333,760,760,760,760,0
|
|
20231025,175800,89842333,760,760,760,760,0
|
|
20231025,175700,89842333,760,760,760,760,0
|
|
20231025,175600,89842333,760,760,760,760,0
|
|
20231025,175500,89842333,760,760,760,760,0
|
|
20231025,175400,89842333,760,760,760,760,0
|
|
20231025,175300,89842333,760,760,760,760,0
|
|
20231025,175200,89842333,760,760,760,760,0
|
|
20231025,175100,89842333,760,760,760,760,0
|
|
20231025,175000,89842333,760,760,760,760,0
|
|
20231025,174900,89842333,760,760,760,760,0
|
|
20231025,174800,89842333,760,760,760,760,6707
|
|
20231025,174700,89842333,760,760,760,760,0
|
|
20231025,174600,89842333,760,760,760,760,0
|
|
20231025,174500,89842333,760,760,760,760,0
|
|
20231025,174400,89842333,760,760,760,760,0
|
|
20231025,174300,89842333,760,760,760,760,0
|
|
20231025,174200,89842333,760,760,760,760,0
|
|
20231025,174100,89842333,760,760,760,760,0
|
|
20231025,174000,89842333,760,760,760,760,0
|
|
20231025,173900,89842333,760,760,760,760,0
|
|
20231025,173800,89842333,760,760,760,760,0
|
|
20231025,173700,89842333,760,760,760,760,0
|
|
20231025,173600,89842333,760,760,760,760,0
|
|
20231025,173500,89842333,760,760,760,760,0
|
|
20231025,173400,89842333,760,760,760,760,0
|
|
20231025,173300,89842333,760,760,760,760,0
|
|
20231025,173200,89842333,760,760,760,760,0
|
|
20231025,173100,89842333,760,760,760,760,0
|
|
20231025,173000,89842333,760,760,760,760,0
|
|
20231025,172900,89842333,760,760,760,760,0
|
|
20231025,172800,89842333,760,760,760,760,0
|
|
20231025,172700,89842333,760,760,760,760,0
|
|
20231025,172600,89842333,760,760,760,760,0
|
|
20231025,172500,89842333,760,760,760,760,0
|
|
20231025,172400,89842333,760,760,760,760,0
|
|
20231025,172300,89842333,760,760,760,760,0
|
|
20231025,172200,89842333,760,760,760,760,0
|
|
20231025,172100,89842333,760,760,760,760,0
|
|
20231025,172000,89842333,760,760,760,760,0
|
|
20231025,171900,89842333,760,760,760,760,0
|
|
20231025,171800,89842333,760,760,760,760,6707
|
|
20231025,171700,89842333,760,760,760,760,0
|
|
20231025,171600,89842333,760,760,760,760,0
|
|
20231025,171500,89842333,760,760,760,760,0
|
|
20231025,171400,89842333,760,760,760,760,0
|
|
20231025,171300,89842333,760,760,760,760,0
|
|
20231025,171200,89842333,760,760,760,760,0
|
|
20231025,171100,89842333,760,760,760,760,0
|
|
20231025,171000,89842333,760,760,760,760,0
|
|
20231025,170900,89842333,760,760,760,760,0
|
|
20231025,170800,89842333,760,760,760,760,0
|
|
20231025,170700,89842333,760,760,760,760,0
|
|
20231025,170600,89842333,760,760,760,760,0
|
|
20231025,170500,89842333,760,760,760,760,0
|
|
20231025,170400,89842333,760,760,760,760,0
|
|
20231025,170300,89842333,760,760,760,760,0
|
|
20231025,170200,89842333,760,760,760,760,0
|
|
20231025,170100,89842333,760,760,760,760,0
|
|
20231025,170000,89842333,760,760,760,760,0
|
|
20231025,165900,89842333,760,760,760,760,0
|
|
20231025,165800,89842333,760,760,760,760,0
|
|
20231025,165700,89842333,760,760,760,760,0
|
|
20231025,165600,89842333,760,760,760,760,0
|
|
20231025,165500,89842333,760,760,760,760,0
|
|
20231025,165400,89842333,760,760,760,760,0
|
|
20231025,165300,89842333,760,760,760,760,0
|
|
20231025,165200,89842333,760,760,760,760,0
|
|
20231025,165100,89842333,760,760,760,760,0
|
|
20231025,165000,89842333,760,760,760,760,0
|
|
20231025,164900,89842333,760,760,760,760,0
|
|
20231025,164800,89842333,760,760,760,760,6707
|
|
20231025,164700,89842333,760,760,760,760,0
|
|
20231025,164600,89842333,760,760,760,760,0
|
|
20231025,164500,89842333,760,760,760,760,0
|
|
20231025,164400,89842333,760,760,760,760,0
|
|
20231025,164300,89842333,760,760,760,760,0
|
|
20231025,164200,89842333,760,760,760,760,0
|
|
20231025,164100,89842333,760,760,760,760,0
|
|
20231025,164000,89842333,760,760,760,760,0
|
|
20231025,163900,89842333,760,760,760,760,0
|
|
20231025,163800,89842333,760,760,760,760,0
|
|
20231025,163700,89842333,760,760,760,760,0
|
|
20231025,163600,89842333,760,760,760,760,0
|
|
20231025,163500,89842333,760,760,760,760,0
|
|
20231025,163400,89842333,760,760,760,760,0
|
|
20231025,163300,89842333,760,760,760,760,0
|
|
20231025,163200,89842333,760,760,760,760,0
|
|
20231025,163100,89842333,760,760,760,760,0
|
|
20231025,163000,89842333,760,760,760,760,0
|
|
20231025,162900,89842333,760,760,760,760,0
|
|
20231025,162800,89842333,760,760,760,760,0
|
|
20231025,162700,89842333,760,760,760,760,0
|
|
20231025,162600,89842333,760,760,760,760,0
|
|
20231025,162500,89842333,760,760,760,760,0
|
|
20231025,162400,89842333,760,760,760,760,0
|
|
20231025,162300,89842333,760,760,760,760,0
|
|
20231025,162200,89842333,760,760,760,760,0
|
|
20231025,162100,89842333,760,760,760,760,0
|
|
20231025,162000,89842333,760,760,760,760,0
|
|
20231025,161900,89842333,760,760,760,760,0
|
|
20231025,161800,89842333,760,760,760,760,6707
|
|
20231025,161700,89842333,760,760,760,760,0
|
|
20231025,161600,89842333,760,760,760,760,0
|
|
20231025,161500,89842333,760,760,760,760,0
|
|
20231025,161400,89842333,760,760,760,760,0
|
|
20231025,161300,89842333,760,760,760,760,0
|
|
20231025,161200,89842333,760,760,760,760,0
|
|
20231025,161100,89842333,760,760,760,760,0
|
|
20231025,161000,89842333,760,760,760,760,0
|
|
20231025,160900,89842333,760,760,760,760,0
|
|
20231025,160800,89842333,760,760,760,760,0
|
|
20231025,160700,89842333,760,760,760,760,0
|
|
20231025,160600,89842333,760,760,760,760,0
|
|
20231025,160500,89842333,760,760,760,760,0
|
|
20231025,160400,89842333,760,760,760,760,0
|
|
20231025,160300,89842333,760,760,760,760,0
|
|
20231025,160200,89842333,760,760,760,760,0
|
|
20231025,160100,89842333,760,760,760,760,0
|
|
20231025,160000,89842333,760,760,760,760,0
|
|
20231025,155900,89842333,760,760,760,760,0
|
|
20231025,155800,89842333,760,760,760,760,0
|
|
20231025,155700,89842333,760,760,760,760,0
|
|
20231025,155600,89842333,760,760,760,760,0
|
|
20231025,155500,89842333,760,760,760,760,0
|
|
20231025,155400,89842333,760,760,760,760,0
|
|
20231025,155300,89842333,760,760,760,760,0
|
|
20231025,155200,89842333,760,760,760,760,0
|
|
20231025,155100,89842333,760,760,760,760,0
|
|
20231025,155000,89842333,760,760,760,760,0
|
|
20231025,154900,89842333,760,760,760,760,0
|
|
20231025,154800,89842333,760,760,760,760,6707
|
|
20231025,154700,89842333,760,760,760,760,0
|
|
20231025,154600,89842333,760,760,760,760,0
|
|
20231025,154500,89842333,760,760,760,760,0
|
|
20231025,154400,89842333,760,760,760,760,0
|
|
20231025,154300,89842333,760,760,760,760,0
|
|
20231025,154200,89842333,760,760,760,760,0
|
|
20231025,154100,89842333,760,760,760,760,0
|
|
20231025,154000,89842333,760,760,760,760,0
|
|
20231025,153900,89842333,760,760,760,760,0
|
|
20231025,153800,89842333,760,760,760,760,0
|
|
20231025,153700,89842333,760,760,760,760,0
|
|
20231025,153600,89842333,760,760,760,760,0
|
|
20231025,153500,89842333,760,760,760,760,0
|
|
20231025,153400,89842333,760,760,760,760,0
|
|
20231025,153300,89842333,760,760,760,760,0
|
|
20231025,153200,89842333,760,760,760,760,0
|
|
20231025,153100,89842333,760,760,760,760,0
|
|
20231025,153000,89842333,760,760,760,760,6707
|
|
20231025,152900,84745013,762,762,762,762,0
|
|
20231025,152800,84745013,762,762,762,762,0
|
|
20231025,152700,84745013,762,762,762,762,0
|
|
20231025,152600,84745013,762,762,762,762,0
|
|
20231025,152500,84745013,762,762,762,762,0
|
|
20231025,152400,84745013,762,762,762,762,0
|
|
20231025,152300,84745013,762,762,762,762,0
|
|
20231025,152200,84745013,762,762,762,762,0
|
|
20231025,152100,84745013,762,762,762,762,0
|
|
20231025,152000,84745013,762,762,762,762,0
|
|
20231025,151900,84745013,762,762,762,761,505
|
|
20231025,151800,84360268,762,762,762,762,1
|
|
20231025,151700,84359506,761,761,761,761,0
|
|
20231025,151600,84359506,761,761,761,761,132
|
|
20231025,151500,84259054,763,762,763,762,745
|
|
20231025,151400,83691118,762,761,762,761,101
|
|
20231025,151300,83614256,762,762,762,762,0
|
|
20231025,151200,83614256,762,762,762,762,30
|
|
20231025,151100,83591396,763,763,763,763,0
|
|
20231025,151000,83591396,763,762,763,762,1012
|
|
20231025,150900,82820240,762,762,762,762,100
|
|
20231025,150800,82744040,763,763,763,763,100
|
|
20231025,150700,82667740,763,763,763,763,0
|
|
20231025,150600,82667740,763,763,763,763,14
|
|
20231025,150500,82657058,762,762,762,762,100
|
|
20231025,150400,82580858,763,763,763,763,165
|
|
20231025,150300,82454963,763,763,763,763,0
|
|
20231025,150200,82454963,763,763,763,763,1
|
|
20231025,150100,82454200,762,762,762,762,0
|
|
20231025,150000,82454200,762,762,762,762,100
|
|
20231025,145900,82378000,763,763,763,763,0
|
|
20231025,145800,82378000,763,763,763,763,0
|
|
20231025,145700,82378000,763,763,763,763,10
|
|
20231025,145600,82370370,761,761,761,761,0
|
|
20231025,145500,82370370,761,762,762,761,500
|
|
20231025,145400,81989516,764,764,764,764,0
|
|
20231025,145300,81989516,764,764,764,764,0
|
|
20231025,145200,81989516,764,764,764,764,0
|
|
20231025,145100,81989516,764,762,764,762,1010
|
|
20231025,145000,81219876,764,764,764,764,0
|
|
20231025,144900,81219876,764,764,764,764,10
|
|
20231025,144800,81212236,762,762,762,762,221
|
|
20231025,144700,81043834,764,764,764,764,0
|
|
20231025,144600,81043834,764,764,764,764,2
|
|
20231025,144500,81042306,764,764,764,764,1
|
|
20231025,144400,81041542,763,763,763,763,1169
|
|
20231025,144300,80149595,764,764,764,764,0
|
|
20231025,144200,80149595,764,764,764,764,0
|
|
20231025,144100,80149595,764,764,764,764,10
|
|
20231025,144000,80141955,763,763,763,763,1457
|
|
20231025,143900,79030264,763,763,763,763,1
|
|
20231025,143800,79029501,764,764,764,764,2
|
|
20231025,143700,79027973,764,764,764,764,1632
|
|
20231025,143600,77781125,764,764,764,764,0
|
|
20231025,143500,77781125,764,764,764,763,1064
|
|
20231025,143400,76969229,764,764,764,764,0
|
|
20231025,143300,76969229,764,764,764,764,0
|
|
20231025,143200,76969229,764,764,764,764,6
|
|
20231025,143100,76964645,764,764,764,764,771
|
|
20231025,143000,76375601,764,764,764,764,0
|
|
20231025,142900,76375601,764,764,764,764,2
|
|
20231025,142800,76374073,765,765,765,765,0
|
|
20231025,142700,76374073,765,765,765,765,0
|
|
20231025,142600,76374073,765,765,765,765,0
|
|
20231025,142500,76374073,765,765,765,765,1
|
|
20231025,142400,76373308,765,765,765,765,0
|
|
20231025,142300,76373308,765,765,765,765,0
|
|
20231025,142200,76373308,765,765,765,765,0
|
|
20231025,142100,76373308,765,765,765,765,0
|
|
20231025,142000,76373308,765,765,765,765,0
|
|
20231025,141900,76373308,765,765,765,765,0
|
|
20231025,141800,76373308,765,765,765,765,0
|
|
20231025,141700,76373308,765,765,765,765,0
|
|
20231025,141600,76373308,765,765,765,765,0
|
|
20231025,141500,76373308,765,765,765,765,30
|
|
20231025,141400,76350358,765,765,765,765,14
|
|
20231025,141300,76339648,765,765,765,765,0
|
|
20231025,141200,76339648,765,765,765,765,0
|
|
20231025,141100,76339648,765,765,765,765,0
|
|
20231025,141000,76339648,765,765,765,765,0
|
|
20231025,140900,76339648,765,765,765,765,10
|
|
20231025,140800,76331998,765,765,765,765,0
|
|
20231025,140700,76331998,765,765,765,765,0
|
|
20231025,140600,76331998,765,765,765,765,10
|
|
20231025,140500,76324348,764,764,764,764,5
|
|
20231025,140400,76320528,765,765,765,765,0
|
|
20231025,140300,76320528,765,765,765,765,0
|
|
20231025,140200,76320528,765,765,765,765,50
|
|
20231025,140100,76282278,765,765,765,765,0
|
|
20231025,140000,76282278,765,765,765,765,0
|
|
20231025,135900,76282278,765,765,765,765,0
|
|
20231025,135800,76282278,765,765,765,765,0
|
|
20231025,135700,76282278,765,765,765,765,783
|
|
20231025,135600,75683283,765,765,765,765,1000
|
|
20231025,135500,74918283,767,767,767,767,13
|
|
20231025,135400,74908312,767,767,767,767,1
|
|
20231025,135300,74907545,765,765,765,765,0
|
|
20231025,135200,74907545,765,765,765,765,0
|
|
20231025,135100,74907545,765,765,765,765,0
|
|
20231025,135000,74907545,765,765,765,765,0
|
|
20231025,134900,74907545,765,765,765,765,2
|
|
20231025,134800,74906015,767,767,767,767,0
|
|
20231025,134700,74906015,767,767,767,767,0
|
|
20231025,134600,74906015,767,767,767,767,0
|
|
20231025,134500,74906015,767,767,767,767,6
|
|
20231025,134400,74901413,767,767,767,767,0
|
|
20231025,134300,74901413,767,767,767,767,0
|
|
20231025,134200,74901413,767,767,767,767,0
|
|
20231025,134100,74901413,767,767,767,767,5
|
|
20231025,134000,74897578,767,767,767,767,0
|
|
20231025,133900,74897578,767,767,767,767,0
|
|
20231025,133800,74897578,767,767,767,767,0
|
|
20231025,133700,74897578,767,767,767,767,0
|
|
20231025,133600,74897578,767,767,767,767,0
|
|
20231025,133500,74897578,767,767,767,767,0
|
|
20231025,133400,74897578,767,767,767,767,0
|
|
20231025,133300,74897578,767,767,767,767,0
|
|
20231025,133200,74897578,767,767,767,767,1
|
|
20231025,133100,74896811,765,765,765,765,0
|
|
20231025,133000,74896811,765,765,765,765,100
|
|
20231025,132900,74820311,765,765,765,765,395
|
|
20231025,132800,74518136,765,765,765,765,2817
|
|
20231025,132700,72363131,765,765,765,765,0
|
|
20231025,132600,72363131,765,765,765,765,0
|
|
20231025,132500,72363131,765,765,765,765,0
|
|
20231025,132400,72363131,765,765,765,765,3002
|
|
20231025,132300,70066601,765,765,765,765,200
|
|
20231025,132200,69913601,767,767,767,767,0
|
|
20231025,132100,69913601,767,767,767,767,0
|
|
20231025,132000,69913601,767,767,767,767,10
|
|
20231025,131900,69905931,767,767,767,767,0
|
|
20231025,131800,69905931,767,767,767,767,3
|
|
20231025,131700,69903630,766,766,766,766,10
|
|
20231025,131600,69895970,766,766,766,766,10
|
|
20231025,131500,69888310,766,766,766,766,1611
|
|
20231025,131400,68654284,766,766,766,766,10
|
|
20231025,131300,68646624,767,767,767,767,0
|
|
20231025,131200,68646624,767,767,767,767,0
|
|
20231025,131100,68646624,767,767,767,767,0
|
|
20231025,131000,68646624,767,767,767,767,0
|
|
20231025,130900,68646624,767,767,767,767,30
|
|
20231025,130800,68623614,767,767,767,767,0
|
|
20231025,130700,68623614,767,767,767,767,27
|
|
20231025,130600,68602905,767,767,767,767,0
|
|
20231025,130500,68602905,767,767,767,767,0
|
|
20231025,130400,68602905,767,767,767,767,0
|
|
20231025,130300,68602905,767,767,767,767,0
|
|
20231025,130200,68602905,767,767,767,767,0
|
|
20231025,130100,68602905,767,767,767,767,482
|
|
20231025,130000,68233211,766,766,766,766,0
|
|
20231025,125900,68233211,766,766,766,766,0
|
|
20231025,125800,68233211,766,766,766,766,2
|
|
20231025,125700,68231679,767,767,767,767,18
|
|
20231025,125600,68217873,767,767,767,767,0
|
|
20231025,125500,68217873,767,767,767,767,0
|
|
20231025,125400,68217873,767,767,767,767,0
|
|
20231025,125300,68217873,767,767,767,767,0
|
|
20231025,125200,68217873,767,767,767,767,0
|
|
20231025,125100,68217873,767,767,767,767,0
|
|
20231025,125000,68217873,767,767,767,767,0
|
|
20231025,124900,68217873,767,767,767,767,0
|
|
20231025,124800,68217873,767,767,767,767,0
|
|
20231025,124700,68217873,767,767,767,767,0
|
|
20231025,124600,68217873,767,767,767,767,0
|
|
20231025,124500,68217873,767,767,767,767,0
|
|
20231025,124400,68217873,767,767,767,767,0
|
|
20231025,124300,68217873,767,767,767,767,40
|
|
20231025,124200,68187193,766,766,766,766,0
|
|
20231025,124100,68187193,766,766,766,766,0
|
|
20231025,124000,68187193,766,766,766,766,535
|
|
20231025,123900,67777383,766,766,766,766,0
|
|
20231025,123800,67777383,766,766,766,766,157
|
|
20231025,123700,67657121,766,766,766,766,19
|
|
20231025,123600,67642567,766,766,766,766,519
|
|
20231025,123500,67245013,766,766,766,766,1
|
|
20231025,123400,67244247,766,768,768,766,21
|
|
20231025,123300,67228131,769,769,769,769,10
|
|
20231025,123200,67220441,769,769,769,769,0
|
|
20231025,123100,67220441,769,769,769,769,4
|
|
20231025,123000,67217365,765,765,765,765,0
|
|
20231025,122900,67217365,765,765,765,765,0
|
|
20231025,122800,67217365,765,765,765,765,0
|
|
20231025,122700,67217365,765,765,765,765,0
|
|
20231025,122600,67217365,765,765,765,765,0
|
|
20231025,122500,67217365,765,765,765,765,0
|
|
20231025,122400,67217365,765,765,765,765,0
|
|
20231025,122300,67217365,765,765,765,765,0
|
|
20231025,122200,67217365,765,766,766,765,746
|
|
20231025,122100,66646666,766,766,766,766,0
|
|
20231025,122000,66646666,766,767,767,766,130
|
|
20231025,121900,66547076,770,770,770,770,0
|
|
20231025,121800,66547076,770,770,770,770,0
|
|
20231025,121700,66547076,770,770,770,770,0
|
|
20231025,121600,66547076,770,770,770,770,0
|
|
20231025,121500,66547076,770,767,770,767,30
|
|
20231025,121400,66523982,767,767,767,767,0
|
|
20231025,121300,66523982,767,767,767,767,1
|
|
20231025,121200,66523215,766,766,766,766,500
|
|
20231025,121100,66140215,766,766,766,766,0
|
|
20231025,121000,66140215,766,766,766,766,1
|
|
20231025,120900,66139449,770,770,770,770,0
|
|
20231025,120800,66139449,770,770,770,770,0
|
|
20231025,120700,66139449,770,770,770,770,0
|
|
20231025,120600,66139449,770,770,770,770,1
|
|
20231025,120500,66138679,770,770,770,770,0
|
|
20231025,120400,66138679,770,770,770,770,0
|
|
20231025,120300,66138679,770,770,770,770,0
|
|
20231025,120200,66138679,770,765,770,765,600
|
|
20231025,120100,65678624,765,765,765,765,500
|
|
20231025,120000,65296124,766,766,766,766,0
|
|
20231025,115900,65296124,766,766,766,766,0
|
|
20231025,115800,65296124,766,768,768,765,1400
|
|
20231025,115700,64224392,768,768,768,768,50
|
|
20231025,115600,64185992,772,772,772,772,308
|
|
20231025,115500,63948216,772,772,772,772,0
|
|
20231025,115400,63948216,772,772,772,772,0
|
|
20231025,115300,63948216,772,772,772,772,0
|
|
20231025,115200,63948216,772,772,772,772,0
|
|
20231025,115100,63948216,772,772,772,772,0
|
|
20231025,115000,63948216,772,772,772,772,0
|
|
20231025,114900,63948216,772,772,772,772,12
|
|
20231025,114800,63938952,772,772,772,772,0
|
|
20231025,114700,63938952,772,772,772,772,0
|
|
20231025,114600,63938952,772,772,772,772,0
|
|
20231025,114500,63938952,772,772,772,772,0
|
|
20231025,114400,63938952,772,772,772,772,0
|
|
20231025,114300,63938952,772,768,772,768,213
|
|
20231025,114200,63775328,774,774,774,774,0
|
|
20231025,114100,63775328,774,774,774,774,0
|
|
20231025,114000,63775328,774,774,774,774,0
|
|
20231025,113900,63775328,774,774,774,774,0
|
|
20231025,113800,63775328,774,774,774,774,0
|
|
20231025,113700,63775328,774,774,774,774,2
|
|
20231025,113600,63773780,774,770,774,770,3851
|
|
20231025,113500,60799476,771,771,771,771,0
|
|
20231025,113400,60799476,771,771,771,771,0
|
|
20231025,113300,60799476,771,770,771,770,538
|
|
20231025,113200,60385215,770,770,770,770,1000
|
|
20231025,113100,59615215,770,770,770,770,0
|
|
20231025,113000,59615215,770,770,770,770,0
|
|
20231025,112900,59615215,770,770,770,770,0
|
|
20231025,112800,59615215,770,770,770,770,0
|
|
20231025,112700,59615215,770,770,770,770,24
|
|
20231025,112600,59596735,770,770,770,770,0
|
|
20231025,112500,59596735,770,770,770,770,0
|
|
20231025,112400,59596735,770,769,770,769,20
|
|
20231025,112300,59581345,765,765,765,765,50
|
|
20231025,112200,59543095,770,770,770,770,0
|
|
20231025,112100,59543095,770,770,770,770,0
|
|
20231025,112000,59543095,770,770,770,770,0
|
|
20231025,111900,59543095,770,770,770,770,0
|
|
20231025,111800,59543095,770,770,770,770,0
|
|
20231025,111700,59543095,770,770,770,770,5
|
|
20231025,111600,59539245,769,766,769,766,33396
|
|
20231025,111500,33925247,766,766,766,766,1220
|
|
20231025,111400,32990727,763,765,765,763,888
|
|
20231025,111300,32312917,765,765,765,765,7
|
|
20231025,111200,32307562,765,765,765,765,0
|
|
20231025,111100,32307562,765,765,765,765,0
|
|
20231025,111000,32307562,765,765,765,765,0
|
|
20231025,110900,32307562,765,765,765,765,0
|
|
20231025,110800,32307562,765,765,765,765,0
|
|
20231025,110700,32307562,765,765,765,765,0
|
|
20231025,110600,32307562,765,763,765,763,1653
|
|
20231025,110500,31043617,763,763,763,763,0
|
|
20231025,110400,31043617,763,763,763,763,0
|
|
20231025,110300,31043617,763,763,763,763,0
|
|
20231025,110200,31043617,763,763,763,763,149
|
|
20231025,110100,30929930,764,764,764,764,0
|
|
20231025,110000,30929930,764,764,764,764,0
|
|
20231025,105900,30929930,764,764,764,764,0
|
|
20231025,105800,30929930,764,764,764,764,0
|
|
20231025,105700,30929930,764,764,764,764,0
|
|
20231025,105600,30929930,764,764,764,764,0
|
|
20231025,105500,30929930,764,764,764,764,0
|
|
20231025,105400,30929930,764,764,764,764,0
|
|
20231025,105300,30929930,764,764,764,764,0
|
|
20231025,105200,30929930,764,764,764,764,0
|
|
20231025,105100,30929930,764,764,764,764,0
|
|
20231025,105000,30929930,764,764,764,764,0
|
|
20231025,104900,30929930,764,764,764,764,0
|
|
20231025,104800,30929930,764,764,764,764,0
|
|
20231025,104700,30929930,764,764,764,764,0
|
|
20231025,104600,30929930,764,764,764,764,0
|
|
20231025,104500,30929930,764,764,764,764,500
|
|
20231025,104400,30547930,763,763,763,763,2
|
|
20231025,104300,30546404,763,763,763,763,0
|
|
20231025,104200,30546404,763,763,763,763,0
|
|
20231025,104100,30546404,763,763,763,763,9000
|
|
20231025,104000,23679404,763,763,763,763,0
|
|
20231025,103900,23679404,763,764,764,763,3077
|
|
20231025,103800,21328601,764,764,764,764,0
|
|
20231025,103700,21328601,764,764,764,764,0
|
|
20231025,103600,21328601,764,764,764,764,0
|
|
20231025,103500,21328601,764,764,764,764,748
|
|
20231025,103400,20757129,763,763,763,763,0
|
|
20231025,103300,20757129,763,763,763,763,0
|
|
20231025,103200,20757129,763,763,763,763,0
|
|
20231025,103100,20757129,763,763,763,763,0
|
|
20231025,103000,20757129,763,763,763,763,897
|
|
20231025,102900,20072718,763,764,764,763,100
|
|
20231025,102800,19996331,764,764,764,764,50
|
|
20231025,102700,19958131,764,764,764,764,1
|
|
20231025,102600,19957367,766,766,766,766,3
|
|
20231025,102500,19955069,766,766,766,766,0
|
|
20231025,102400,19955069,766,766,766,766,200
|
|
20231025,102300,19801869,765,765,765,765,4080
|
|
20231025,102200,16680669,765,765,765,765,110
|
|
20231025,102100,16596519,763,763,763,763,0
|
|
20231025,102000,16596519,763,763,763,763,0
|
|
20231025,101900,16596519,763,763,763,763,0
|
|
20231025,101800,16596519,763,763,763,763,0
|
|
20231025,101700,16596519,763,763,763,763,0
|
|
20231025,101600,16596519,763,763,763,763,0
|
|
20231025,101500,16596519,763,763,763,763,0
|
|
20231025,101400,16596519,763,763,763,763,1
|
|
20231025,101300,16595756,764,764,764,764,1
|
|
20231025,101200,16594992,764,764,764,764,0
|
|
20231025,101100,16594992,764,764,764,764,0
|
|
20231025,101000,16594992,764,764,764,764,651
|
|
20231025,100900,16097628,764,764,764,764,0
|
|
20231025,100800,16097628,764,764,764,764,0
|
|
20231025,100700,16097628,764,764,764,764,0
|
|
20231025,100600,16097628,764,764,764,764,0
|
|
20231025,100500,16097628,764,764,764,764,0
|
|
20231025,100400,16097628,764,764,764,764,5
|
|
20231025,100300,16093808,764,765,765,764,147
|
|
20231025,100200,15981490,764,764,764,764,0
|
|
20231025,100100,15981490,764,764,764,764,0
|
|
20231025,100000,15981490,764,764,764,764,0
|
|
20231025,095900,15981490,764,764,764,764,74
|
|
20231025,095800,15924954,764,764,764,764,19
|
|
20231025,095700,15910438,763,763,763,763,0
|
|
20231025,095600,15910438,763,763,763,763,0
|
|
20231025,095500,15910438,763,763,763,763,0
|
|
20231025,095400,15910438,763,767,767,763,1256
|
|
20231025,095300,14952106,767,767,767,767,509
|
|
20231025,095200,14561703,767,767,767,767,2
|
|
20231025,095100,14560169,766,766,766,766,8
|
|
20231025,095000,14554041,767,767,767,767,2
|
|
20231025,094900,14552507,766,766,766,766,992
|
|
20231025,094800,13792635,766,766,766,766,201
|
|
20231025,094700,13638669,766,766,766,766,1
|
|
20231025,094600,13637903,766,766,766,766,20
|
|
20231025,094500,13622583,766,766,766,766,0
|
|
20231025,094400,13622583,766,766,766,766,1
|
|
20231025,094300,13621817,766,766,766,766,0
|
|
20231025,094200,13621817,766,766,766,766,0
|
|
20231025,094100,13621817,766,765,766,765,903
|
|
20231025,094000,12930177,766,765,766,765,81
|
|
20231025,093900,12868186,765,764,765,763,401
|
|
20231025,093800,12562215,764,764,764,764,100
|
|
20231025,093700,12485815,765,765,765,765,0
|
|
20231025,093600,12485815,765,765,765,765,0
|
|
20231025,093500,12485815,765,765,765,765,0
|
|
20231025,093400,12485815,765,765,765,765,2
|
|
20231025,093300,12484285,765,765,765,765,2
|
|
20231025,093200,12482755,765,765,765,765,1
|
|
20231025,093100,12481990,765,765,765,765,10
|
|
20231025,093000,12474340,765,765,765,765,1
|
|
20231025,092900,12473575,765,765,765,765,1
|
|
20231025,092800,12472810,765,765,765,765,2
|
|
20231025,092700,12471280,765,765,765,765,0
|
|
20231025,092600,12471280,765,764,765,764,5355
|
|
20231025,092500,8378805,765,765,765,765,30
|
|
20231025,092400,8355855,764,764,764,764,3748
|
|
20231025,092300,5492383,764,764,764,764,0
|
|
20231025,092200,5492383,764,764,764,764,0
|
|
20231025,092100,5492383,764,764,764,764,2
|
|
20231025,092000,5490855,764,764,764,764,0
|
|
20231025,091900,5490855,764,764,764,764,0
|
|
20231025,091800,5490855,764,764,764,764,0
|
|
20231025,091700,5490855,764,762,764,760,110
|
|
20231025,091600,5407185,765,765,765,765,10
|
|
20231025,091500,5399535,762,759,762,759,4889
|
|
20231025,091400,1676184,762,760,762,759,12
|
|
20231025,091300,1667063,761,761,761,761,29
|
|
20231025,091200,1644994,764,764,764,764,0
|
|
20231025,091100,1644994,764,764,764,764,0
|
|
20231025,091000,1644994,764,764,764,764,10
|
|
20231025,090900,1637354,765,765,765,765,10
|
|
20231025,090800,1629704,766,766,766,766,0
|
|
20231025,090700,1629704,766,766,766,766,0
|
|
20231025,090600,1629704,766,766,766,766,0
|
|
20231025,090500,1629704,766,766,766,766,0
|
|
20231025,090400,1629704,766,766,766,766,0
|
|
20231025,090300,1629704,766,766,766,766,16
|
|
20231025,090200,1617448,766,762,766,762,30
|
|
20231025,090100,1594528,756,763,763,756,1871
|
|
20231025,090000,168260,764,765,765,764,220
|