647 lines
28 KiB
CSV
647 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,194400,79196372,191,191,191,191,903
|
|
20231025,194300,79196372,191,191,191,191,0
|
|
20231025,194200,79196372,191,191,191,191,0
|
|
20231025,194100,79196372,191,191,191,191,0
|
|
20231025,194000,79196372,191,191,191,191,0
|
|
20231025,193900,79196372,191,191,191,191,0
|
|
20231025,193800,79196372,191,191,191,191,0
|
|
20231025,193700,79196372,191,191,191,191,0
|
|
20231025,193600,79196372,191,191,191,191,0
|
|
20231025,193500,79196372,191,191,191,191,0
|
|
20231025,193400,79196372,191,191,191,191,0
|
|
20231025,193300,79196372,191,191,191,191,0
|
|
20231025,193200,79196372,191,191,191,191,0
|
|
20231025,193100,79196372,191,191,191,191,0
|
|
20231025,193000,79196372,191,191,191,191,0
|
|
20231025,192900,79196372,191,191,191,191,0
|
|
20231025,192800,79196372,191,191,191,191,0
|
|
20231025,192700,79196372,191,191,191,191,0
|
|
20231025,192600,79196372,191,191,191,191,0
|
|
20231025,192500,79196372,191,191,191,191,0
|
|
20231025,192400,79196372,191,191,191,191,0
|
|
20231025,192300,79196372,191,191,191,191,0
|
|
20231025,192200,79196372,191,191,191,191,0
|
|
20231025,192100,79196372,191,191,191,191,0
|
|
20231025,192000,79196372,191,191,191,191,0
|
|
20231025,191900,79196372,191,191,191,191,0
|
|
20231025,191800,79196372,191,191,191,191,0
|
|
20231025,191700,79196372,191,191,191,191,0
|
|
20231025,191600,79196372,191,191,191,191,0
|
|
20231025,191500,79196372,191,191,191,191,0
|
|
20231025,191400,79196372,191,191,191,191,903
|
|
20231025,191300,79196372,191,191,191,191,0
|
|
20231025,191200,79196372,191,191,191,191,0
|
|
20231025,191100,79196372,191,191,191,191,0
|
|
20231025,191000,79196372,191,191,191,191,0
|
|
20231025,190900,79196372,191,191,191,191,0
|
|
20231025,190800,79196372,191,191,191,191,0
|
|
20231025,190700,79196372,191,191,191,191,0
|
|
20231025,190600,79196372,191,191,191,191,0
|
|
20231025,190500,79196372,191,191,191,191,0
|
|
20231025,190400,79196372,191,191,191,191,0
|
|
20231025,190300,79196372,191,191,191,191,0
|
|
20231025,190200,79196372,191,191,191,191,0
|
|
20231025,190100,79196372,191,191,191,191,0
|
|
20231025,190000,79196372,191,191,191,191,0
|
|
20231025,185900,79196372,191,191,191,191,0
|
|
20231025,185800,79196372,191,191,191,191,0
|
|
20231025,185700,79196372,191,191,191,191,0
|
|
20231025,185600,79196372,191,191,191,191,0
|
|
20231025,185500,79196372,191,191,191,191,0
|
|
20231025,185400,79196372,191,191,191,191,0
|
|
20231025,185300,79196372,191,191,191,191,0
|
|
20231025,185200,79196372,191,191,191,191,0
|
|
20231025,185100,79196372,191,191,191,191,0
|
|
20231025,185000,79196372,191,191,191,191,0
|
|
20231025,184900,79196372,191,191,191,191,0
|
|
20231025,184800,79196372,191,191,191,191,0
|
|
20231025,184700,79196372,191,191,191,191,0
|
|
20231025,184600,79196372,191,191,191,191,0
|
|
20231025,184500,79196372,191,191,191,191,0
|
|
20231025,184400,79196372,191,191,191,191,903
|
|
20231025,184300,79196372,191,191,191,191,0
|
|
20231025,184200,79196372,191,191,191,191,0
|
|
20231025,184100,79196372,191,191,191,191,0
|
|
20231025,184000,79196372,191,191,191,191,0
|
|
20231025,183900,79196372,191,191,191,191,0
|
|
20231025,183800,79196372,191,191,191,191,0
|
|
20231025,183700,79196372,191,191,191,191,0
|
|
20231025,183600,79196372,191,191,191,191,0
|
|
20231025,183500,79196372,191,191,191,191,0
|
|
20231025,183400,79196372,191,191,191,191,0
|
|
20231025,183300,79196372,191,191,191,191,0
|
|
20231025,183200,79196372,191,191,191,191,0
|
|
20231025,183100,79196372,191,191,191,191,0
|
|
20231025,183000,79196372,191,191,191,191,0
|
|
20231025,182900,79196372,191,191,191,191,0
|
|
20231025,182800,79196372,191,191,191,191,0
|
|
20231025,182700,79196372,191,191,191,191,0
|
|
20231025,182600,79196372,191,191,191,191,0
|
|
20231025,182500,79196372,191,191,191,191,0
|
|
20231025,182400,79196372,191,191,191,191,0
|
|
20231025,182300,79196372,191,191,191,191,0
|
|
20231025,182200,79196372,191,191,191,191,0
|
|
20231025,182100,79196372,191,191,191,191,0
|
|
20231025,182000,79196372,191,191,191,191,0
|
|
20231025,181900,79196372,191,191,191,191,0
|
|
20231025,181800,79196372,191,191,191,191,0
|
|
20231025,181700,79196372,191,191,191,191,0
|
|
20231025,181600,79196372,191,191,191,191,0
|
|
20231025,181500,79196372,191,191,191,191,0
|
|
20231025,181400,79196372,191,191,191,191,903
|
|
20231025,181300,79196372,191,191,191,191,0
|
|
20231025,181200,79196372,191,191,191,191,0
|
|
20231025,181100,79196372,191,191,191,191,0
|
|
20231025,181000,79196372,191,191,191,191,0
|
|
20231025,180900,79196372,191,191,191,191,0
|
|
20231025,180800,79196372,191,191,191,191,0
|
|
20231025,180700,79196372,191,191,191,191,0
|
|
20231025,180600,79196372,191,191,191,191,0
|
|
20231025,180500,79196372,191,191,191,191,0
|
|
20231025,180400,79196372,191,191,191,191,0
|
|
20231025,180300,79196372,191,191,191,191,0
|
|
20231025,180200,79196372,191,191,191,191,0
|
|
20231025,180100,79196372,191,191,191,191,0
|
|
20231025,180000,79196372,191,191,191,191,0
|
|
20231025,175900,79196372,191,191,191,191,0
|
|
20231025,175800,79196372,191,191,191,191,0
|
|
20231025,175700,79196372,191,191,191,191,0
|
|
20231025,175600,79196372,191,191,191,191,0
|
|
20231025,175500,79196372,191,191,191,191,0
|
|
20231025,175400,79196372,191,191,191,191,0
|
|
20231025,175300,79196372,191,191,191,191,0
|
|
20231025,175200,79196372,191,191,191,191,0
|
|
20231025,175100,79196372,191,191,191,191,0
|
|
20231025,175000,79196372,191,191,191,191,0
|
|
20231025,174900,79196372,191,191,191,191,0
|
|
20231025,174800,79196372,191,191,191,191,0
|
|
20231025,174700,79196372,191,191,191,191,0
|
|
20231025,174600,79196372,191,191,191,191,0
|
|
20231025,174500,79196372,191,191,191,191,0
|
|
20231025,174400,79196372,191,191,191,191,903
|
|
20231025,174300,79196372,191,191,191,191,0
|
|
20231025,174200,79196372,191,191,191,191,0
|
|
20231025,174100,79196372,191,191,191,191,0
|
|
20231025,174000,79196372,191,191,191,191,0
|
|
20231025,173900,79196372,191,191,191,191,0
|
|
20231025,173800,79196372,191,191,191,191,0
|
|
20231025,173700,79196372,191,191,191,191,0
|
|
20231025,173600,79196372,191,191,191,191,0
|
|
20231025,173500,79196372,191,191,191,191,0
|
|
20231025,173400,79196372,191,191,191,191,0
|
|
20231025,173300,79196372,191,191,191,191,0
|
|
20231025,173200,79196372,191,191,191,191,0
|
|
20231025,173100,79196372,191,191,191,191,0
|
|
20231025,173000,79196372,191,191,191,191,0
|
|
20231025,172900,79196372,191,191,191,191,0
|
|
20231025,172800,79196372,191,191,191,191,0
|
|
20231025,172700,79196372,191,191,191,191,0
|
|
20231025,172600,79196372,191,191,191,191,0
|
|
20231025,172500,79196372,191,191,191,191,0
|
|
20231025,172400,79196372,191,191,191,191,0
|
|
20231025,172300,79196372,191,191,191,191,0
|
|
20231025,172200,79196372,191,191,191,191,0
|
|
20231025,172100,79196372,191,191,191,191,0
|
|
20231025,172000,79196372,191,191,191,191,0
|
|
20231025,171900,79196372,191,191,191,191,0
|
|
20231025,171800,79196372,191,191,191,191,0
|
|
20231025,171700,79196372,191,191,191,191,0
|
|
20231025,171600,79196372,191,191,191,191,0
|
|
20231025,171500,79196372,191,191,191,191,0
|
|
20231025,171400,79196372,191,191,191,191,903
|
|
20231025,171300,79196372,191,191,191,191,0
|
|
20231025,171200,79196372,191,191,191,191,0
|
|
20231025,171100,79196372,191,191,191,191,0
|
|
20231025,171000,79196372,191,191,191,191,0
|
|
20231025,170900,79196372,191,191,191,191,0
|
|
20231025,170800,79196372,191,191,191,191,0
|
|
20231025,170700,79196372,191,191,191,191,0
|
|
20231025,170600,79196372,191,191,191,191,0
|
|
20231025,170500,79196372,191,191,191,191,0
|
|
20231025,170400,79196372,191,191,191,191,0
|
|
20231025,170300,79196372,191,191,191,191,0
|
|
20231025,170200,79196372,191,191,191,191,0
|
|
20231025,170100,79196372,191,191,191,191,0
|
|
20231025,170000,79196372,191,191,191,191,0
|
|
20231025,165900,79196372,191,191,191,191,0
|
|
20231025,165800,79196372,191,191,191,191,0
|
|
20231025,165700,79196372,191,191,191,191,0
|
|
20231025,165600,79196372,191,191,191,191,0
|
|
20231025,165500,79196372,191,191,191,191,0
|
|
20231025,165400,79196372,191,191,191,191,0
|
|
20231025,165300,79196372,191,191,191,191,0
|
|
20231025,165200,79196372,191,191,191,191,0
|
|
20231025,165100,79196372,191,191,191,191,0
|
|
20231025,165000,79196372,191,191,191,191,0
|
|
20231025,164900,79196372,191,191,191,191,0
|
|
20231025,164800,79196372,191,191,191,191,0
|
|
20231025,164700,79196372,191,191,191,191,0
|
|
20231025,164600,79196372,191,191,191,191,0
|
|
20231025,164500,79196372,191,191,191,191,0
|
|
20231025,164400,79196372,191,191,191,191,903
|
|
20231025,164300,79196372,191,191,191,191,0
|
|
20231025,164200,79196372,191,191,191,191,0
|
|
20231025,164100,79196372,191,191,191,191,0
|
|
20231025,164000,79196372,191,191,191,191,0
|
|
20231025,163900,79196372,191,191,191,191,0
|
|
20231025,163800,79196372,191,191,191,191,0
|
|
20231025,163700,79196372,191,191,191,191,0
|
|
20231025,163600,79196372,191,191,191,191,0
|
|
20231025,163500,79196372,191,191,191,191,0
|
|
20231025,163400,79196372,191,191,191,191,0
|
|
20231025,163300,79196372,191,191,191,191,0
|
|
20231025,163200,79196372,191,191,191,191,0
|
|
20231025,163100,79196372,191,191,191,191,0
|
|
20231025,163000,79196372,191,191,191,191,0
|
|
20231025,162900,79196372,191,191,191,191,0
|
|
20231025,162800,79196372,191,191,191,191,0
|
|
20231025,162700,79196372,191,191,191,191,0
|
|
20231025,162600,79196372,191,191,191,191,0
|
|
20231025,162500,79196372,191,191,191,191,0
|
|
20231025,162400,79196372,191,191,191,191,0
|
|
20231025,162300,79196372,191,191,191,191,0
|
|
20231025,162200,79196372,191,191,191,191,0
|
|
20231025,162100,79196372,191,191,191,191,0
|
|
20231025,162000,79196372,191,191,191,191,0
|
|
20231025,161900,79196372,191,191,191,191,0
|
|
20231025,161800,79196372,191,191,191,191,0
|
|
20231025,161700,79196372,191,191,191,191,0
|
|
20231025,161600,79196372,191,191,191,191,0
|
|
20231025,161500,79196372,191,191,191,191,0
|
|
20231025,161400,79196372,191,191,191,191,903
|
|
20231025,161300,79196372,191,191,191,191,0
|
|
20231025,161200,79196372,191,191,191,191,0
|
|
20231025,161100,79196372,191,191,191,191,0
|
|
20231025,161000,79196372,191,191,191,191,0
|
|
20231025,160900,79196372,191,191,191,191,0
|
|
20231025,160800,79196372,191,191,191,191,0
|
|
20231025,160700,79196372,191,191,191,191,0
|
|
20231025,160600,79196372,191,191,191,191,0
|
|
20231025,160500,79196372,191,191,191,191,0
|
|
20231025,160400,79196372,191,191,191,191,0
|
|
20231025,160300,79196372,191,191,191,191,0
|
|
20231025,160200,79196372,191,191,191,191,0
|
|
20231025,160100,79196372,191,191,191,191,0
|
|
20231025,160000,79196372,191,191,191,191,0
|
|
20231025,155900,79196372,191,191,191,191,0
|
|
20231025,155800,79196372,191,191,191,191,0
|
|
20231025,155700,79196372,191,191,191,191,0
|
|
20231025,155600,79196372,191,191,191,191,0
|
|
20231025,155500,79196372,191,191,191,191,0
|
|
20231025,155400,79196372,191,191,191,191,0
|
|
20231025,155300,79196372,191,191,191,191,0
|
|
20231025,155200,79196372,191,191,191,191,0
|
|
20231025,155100,79196372,191,191,191,191,0
|
|
20231025,155000,79196372,191,191,191,191,0
|
|
20231025,154900,79196372,191,191,191,191,0
|
|
20231025,154800,79196372,191,191,191,191,0
|
|
20231025,154700,79196372,191,191,191,191,0
|
|
20231025,154600,79196372,191,191,191,191,0
|
|
20231025,154500,79196372,191,191,191,191,0
|
|
20231025,154400,79196372,191,191,191,191,903
|
|
20231025,154300,79196372,191,191,191,191,0
|
|
20231025,154200,79196372,191,191,191,191,0
|
|
20231025,154100,79196372,191,191,191,191,0
|
|
20231025,154000,79196372,191,191,191,191,0
|
|
20231025,153900,79196372,191,191,191,191,0
|
|
20231025,153800,79196372,191,191,191,191,0
|
|
20231025,153700,79196372,191,191,191,191,0
|
|
20231025,153600,79196372,191,191,191,191,0
|
|
20231025,153500,79196372,191,191,191,191,0
|
|
20231025,153400,79196372,191,191,191,191,0
|
|
20231025,153300,79196372,191,191,191,191,0
|
|
20231025,153200,79196372,191,191,191,191,0
|
|
20231025,153100,79196372,191,191,191,191,0
|
|
20231025,153000,79196372,191,191,191,191,903
|
|
20231025,152900,79023899,191,191,191,191,0
|
|
20231025,152800,79023899,191,191,191,191,0
|
|
20231025,152700,79023899,191,191,191,191,0
|
|
20231025,152600,79023899,191,191,191,191,0
|
|
20231025,152500,79023899,191,191,191,191,0
|
|
20231025,152400,79023899,191,191,191,191,0
|
|
20231025,152300,79023899,191,191,191,191,0
|
|
20231025,152200,79023899,191,191,191,191,0
|
|
20231025,152100,79023899,191,191,191,191,0
|
|
20231025,152000,79023899,191,191,191,191,0
|
|
20231025,151900,79023899,191,191,191,190,23681
|
|
20231025,151800,74524492,191,190,191,190,10001
|
|
20231025,151700,72624301,191,191,191,191,0
|
|
20231025,151600,72624301,191,190,191,190,240
|
|
20231025,151500,72578700,191,190,191,190,1060
|
|
20231025,151400,72377299,191,191,191,191,1
|
|
20231025,151300,72377108,191,191,191,191,0
|
|
20231025,151200,72377108,191,191,191,191,6
|
|
20231025,151100,72375962,191,191,191,191,2
|
|
20231025,151000,72375580,190,191,191,190,8
|
|
20231025,150900,72374056,191,191,191,191,5
|
|
20231025,150800,72373101,191,191,191,191,10
|
|
20231025,150700,72371191,191,191,191,191,0
|
|
20231025,150600,72371191,191,191,191,191,1
|
|
20231025,150500,72371000,191,191,191,191,1
|
|
20231025,150400,72370809,191,191,191,191,0
|
|
20231025,150300,72370809,191,191,191,191,0
|
|
20231025,150200,72370809,191,191,191,191,18
|
|
20231025,150100,72367371,191,191,191,191,0
|
|
20231025,150000,72367371,191,192,192,191,13
|
|
20231025,145900,72364887,192,192,192,192,2
|
|
20231025,145800,72364503,192,192,192,192,0
|
|
20231025,145700,72364503,192,192,192,192,36
|
|
20231025,145600,72357591,192,192,192,190,5239
|
|
20231025,145500,71361763,192,192,192,192,23
|
|
20231025,145400,71357347,192,192,192,192,3
|
|
20231025,145300,71356771,192,192,192,192,43
|
|
20231025,145200,71348515,192,191,192,190,41
|
|
20231025,145100,71340705,192,192,192,192,1
|
|
20231025,145000,71340513,192,192,192,190,423
|
|
20231025,144900,71260137,192,192,192,192,26
|
|
20231025,144800,71255145,192,192,192,192,5
|
|
20231025,144700,71254185,190,190,190,190,0
|
|
20231025,144600,71254185,190,190,190,190,0
|
|
20231025,144500,71254185,190,192,192,190,5001
|
|
20231025,144400,70303826,192,192,192,192,10
|
|
20231025,144300,70301906,192,192,192,192,0
|
|
20231025,144200,70301906,192,192,192,192,0
|
|
20231025,144100,70301906,192,192,192,192,0
|
|
20231025,144000,70301906,192,192,192,192,0
|
|
20231025,143900,70301906,192,192,192,192,3
|
|
20231025,143800,70301330,192,192,192,192,17
|
|
20231025,143700,70298066,192,192,192,192,12
|
|
20231025,143600,70295762,192,192,192,192,0
|
|
20231025,143500,70295762,192,192,192,192,29
|
|
20231025,143400,70290194,192,191,192,191,17
|
|
20231025,143300,70286932,192,192,192,192,0
|
|
20231025,143200,70286932,192,192,192,192,0
|
|
20231025,143100,70286932,192,192,192,192,14
|
|
20231025,143000,70284244,191,191,191,191,0
|
|
20231025,142900,70284244,191,191,191,191,7
|
|
20231025,142800,70282907,192,192,192,192,0
|
|
20231025,142700,70282907,192,192,192,192,0
|
|
20231025,142600,70282907,192,191,192,191,2
|
|
20231025,142500,70282524,192,192,192,192,0
|
|
20231025,142400,70282524,192,192,192,192,1
|
|
20231025,142300,70282332,192,192,192,192,0
|
|
20231025,142200,70282332,192,192,192,192,0
|
|
20231025,142100,70282332,192,192,192,192,1
|
|
20231025,142000,70282140,191,192,192,191,10338
|
|
20231025,141900,68297581,192,192,192,192,1816
|
|
20231025,141800,67948909,191,192,192,191,12
|
|
20231025,141700,67946614,192,192,192,192,5
|
|
20231025,141600,67945654,192,192,192,192,1
|
|
20231025,141500,67945462,192,192,192,192,0
|
|
20231025,141400,67945462,192,192,192,192,0
|
|
20231025,141300,67945462,192,192,192,192,4
|
|
20231025,141200,67944694,192,192,192,192,0
|
|
20231025,141100,67944694,192,192,192,192,0
|
|
20231025,141000,67944694,192,192,192,192,3
|
|
20231025,140900,67944118,192,192,192,192,80
|
|
20231025,140800,67928758,192,192,192,192,26
|
|
20231025,140700,67923766,191,190,191,190,10001
|
|
20231025,140600,66023575,191,191,191,191,26
|
|
20231025,140500,66018609,190,190,190,189,13710
|
|
20231025,140400,63413811,190,190,190,190,0
|
|
20231025,140300,63413811,190,190,190,190,50
|
|
20231025,140200,63404311,190,190,190,189,2006
|
|
20231025,140100,63025171,190,190,190,190,10
|
|
20231025,140000,63023271,189,190,190,189,1002
|
|
20231025,135900,62833891,189,191,191,189,203
|
|
20231025,135800,62795520,189,190,190,189,1000
|
|
20231025,135700,62606202,191,191,191,191,0
|
|
20231025,135600,62606202,191,191,191,191,1
|
|
20231025,135500,62606011,190,190,190,190,2000
|
|
20231025,135400,62226011,191,191,191,191,0
|
|
20231025,135300,62226011,191,191,191,191,6
|
|
20231025,135200,62224865,191,191,191,191,0
|
|
20231025,135100,62224865,191,191,191,191,53
|
|
20231025,135000,62214742,191,191,191,191,0
|
|
20231025,134900,62214742,191,190,191,190,8
|
|
20231025,134800,62213221,191,191,191,191,1
|
|
20231025,134700,62213030,191,190,191,190,10009
|
|
20231025,134600,60311319,191,191,191,191,0
|
|
20231025,134500,60311319,191,191,191,191,28
|
|
20231025,134400,60305971,191,191,191,191,1000
|
|
20231025,134300,60114971,191,191,191,191,2
|
|
20231025,134200,60114589,191,191,191,191,0
|
|
20231025,134100,60114589,191,191,191,191,0
|
|
20231025,134000,60114589,191,191,191,191,0
|
|
20231025,133900,60114589,191,191,191,191,20
|
|
20231025,133800,60110769,191,191,191,191,7
|
|
20231025,133700,60109432,191,191,191,191,1
|
|
20231025,133600,60109241,191,191,191,191,0
|
|
20231025,133500,60109241,191,191,191,191,1
|
|
20231025,133400,60109050,191,191,191,191,6
|
|
20231025,133300,60107904,191,191,191,191,0
|
|
20231025,133200,60107904,191,191,191,191,0
|
|
20231025,133100,60107904,191,191,191,191,3
|
|
20231025,133000,60107331,191,191,191,191,9
|
|
20231025,132900,60105612,191,191,191,191,3
|
|
20231025,132800,60105039,191,191,191,191,213
|
|
20231025,132700,60064356,191,191,191,191,0
|
|
20231025,132600,60064356,191,191,191,191,0
|
|
20231025,132500,60064356,191,191,191,191,0
|
|
20231025,132400,60064356,191,191,191,191,0
|
|
20231025,132300,60064356,191,191,191,191,0
|
|
20231025,132200,60064356,191,191,191,191,0
|
|
20231025,132100,60064356,191,191,191,191,0
|
|
20231025,132000,60064356,191,191,191,191,0
|
|
20231025,131900,60064356,191,191,191,191,0
|
|
20231025,131800,60064356,191,191,191,191,0
|
|
20231025,131700,60064356,191,191,191,191,0
|
|
20231025,131600,60064356,191,191,191,191,0
|
|
20231025,131500,60064356,191,191,191,191,8
|
|
20231025,131400,60062828,191,191,191,191,0
|
|
20231025,131300,60062828,191,191,191,191,0
|
|
20231025,131200,60062828,191,190,191,190,3
|
|
20231025,131100,60062256,189,189,190,189,5505
|
|
20231025,131000,59016312,190,190,190,190,4
|
|
20231025,130900,59015552,189,191,191,189,8
|
|
20231025,130800,59014036,190,190,191,190,35030
|
|
20231025,130700,52358335,192,192,192,192,0
|
|
20231025,130600,52358335,192,192,192,192,0
|
|
20231025,130500,52358335,192,192,192,192,0
|
|
20231025,130400,52358335,192,191,192,190,5001
|
|
20231025,130300,51408018,192,192,192,192,0
|
|
20231025,130200,51408018,192,192,192,192,1
|
|
20231025,130100,51407826,192,192,192,192,0
|
|
20231025,130000,51407826,192,192,192,192,0
|
|
20231025,125900,51407826,192,192,192,192,0
|
|
20231025,125800,51407826,192,192,192,192,94
|
|
20231025,125700,51389778,192,192,192,192,0
|
|
20231025,125600,51389778,192,192,192,192,0
|
|
20231025,125500,51389778,192,192,192,192,0
|
|
20231025,125400,51389778,192,192,192,192,0
|
|
20231025,125300,51389778,192,192,192,192,0
|
|
20231025,125200,51389778,192,192,192,192,0
|
|
20231025,125100,51389778,192,192,192,192,1
|
|
20231025,125000,51389586,191,191,191,191,0
|
|
20231025,124900,51389586,191,191,191,191,0
|
|
20231025,124800,51389586,191,192,192,191,22
|
|
20231025,124700,51385363,191,191,191,191,0
|
|
20231025,124600,51385363,191,191,191,191,201
|
|
20231025,124500,51346972,191,191,191,191,200
|
|
20231025,124400,51308772,190,191,191,190,103
|
|
20231025,124300,51289100,192,192,192,192,1
|
|
20231025,124200,51288908,191,192,192,191,22
|
|
20231025,124100,51284705,191,191,191,191,7495
|
|
20231025,124000,49853160,191,191,191,191,3569
|
|
20231025,123900,49171481,191,191,191,191,490
|
|
20231025,123800,49077891,191,191,191,191,106
|
|
20231025,123700,49057645,191,191,191,191,13
|
|
20231025,123600,49055162,191,191,191,191,75
|
|
20231025,123500,49040837,191,191,191,191,191
|
|
20231025,123400,49004356,191,191,191,191,227
|
|
20231025,123300,48960999,191,191,191,191,617
|
|
20231025,123200,48843152,191,191,191,191,31
|
|
20231025,123100,48837231,191,191,191,191,1
|
|
20231025,123000,48837040,191,191,191,191,2758
|
|
20231025,122900,48310262,191,191,191,191,29239
|
|
20231025,122800,42725613,192,192,192,192,0
|
|
20231025,122700,42725613,192,192,192,192,0
|
|
20231025,122600,42725613,192,192,192,192,0
|
|
20231025,122500,42725613,192,192,192,192,0
|
|
20231025,122400,42725613,192,192,192,192,0
|
|
20231025,122300,42725613,192,192,192,192,0
|
|
20231025,122200,42725613,192,192,192,192,0
|
|
20231025,122100,42725613,192,192,192,192,0
|
|
20231025,122000,42725613,192,192,192,192,10
|
|
20231025,121900,42723693,192,192,192,192,0
|
|
20231025,121800,42723693,192,192,192,192,0
|
|
20231025,121700,42723693,192,192,192,192,1
|
|
20231025,121600,42723501,192,192,192,192,0
|
|
20231025,121500,42723501,192,192,192,192,0
|
|
20231025,121400,42723501,192,192,192,192,0
|
|
20231025,121300,42723501,192,192,192,192,260
|
|
20231025,121200,42673581,192,192,192,192,7
|
|
20231025,121100,42672237,192,192,192,192,79
|
|
20231025,121000,42657069,192,191,192,191,284
|
|
20231025,120900,42602800,191,191,191,191,118
|
|
20231025,120800,42580262,190,191,191,190,50000
|
|
20231025,120700,33052997,192,192,192,192,0
|
|
20231025,120600,33052997,192,192,192,192,0
|
|
20231025,120500,33052997,192,192,192,192,1396
|
|
20231025,120400,32784965,193,193,193,193,0
|
|
20231025,120300,32784965,193,193,193,193,0
|
|
20231025,120200,32784965,193,193,193,193,0
|
|
20231025,120100,32784965,193,193,193,193,0
|
|
20231025,120000,32784965,193,193,193,193,0
|
|
20231025,115900,32784965,193,193,193,193,0
|
|
20231025,115800,32784965,193,193,193,193,0
|
|
20231025,115700,32784965,193,193,193,193,0
|
|
20231025,115600,32784965,193,193,193,193,0
|
|
20231025,115500,32784965,193,193,193,193,0
|
|
20231025,115400,32784965,193,193,193,193,0
|
|
20231025,115300,32784965,193,193,193,193,0
|
|
20231025,115200,32784965,193,193,193,193,0
|
|
20231025,115100,32784965,193,193,193,193,0
|
|
20231025,115000,32784965,193,193,193,193,0
|
|
20231025,114900,32784965,193,193,193,193,0
|
|
20231025,114800,32784965,193,193,193,193,0
|
|
20231025,114700,32784965,193,193,193,193,1
|
|
20231025,114600,32784772,192,192,192,192,100
|
|
20231025,114500,32765572,193,193,193,193,0
|
|
20231025,114400,32765572,193,193,193,193,29
|
|
20231025,114300,32759975,193,193,193,193,0
|
|
20231025,114200,32759975,193,193,193,193,0
|
|
20231025,114100,32759975,193,193,193,192,104
|
|
20231025,114000,32740003,191,191,191,191,350
|
|
20231025,113900,32673153,193,193,193,193,0
|
|
20231025,113800,32673153,193,193,193,193,0
|
|
20231025,113700,32673153,193,193,193,193,0
|
|
20231025,113600,32673153,193,193,193,193,0
|
|
20231025,113500,32673153,193,193,193,193,0
|
|
20231025,113400,32673153,193,193,193,193,1
|
|
20231025,113300,32672960,193,192,193,192,13371
|
|
20231025,113200,30105727,193,193,193,193,0
|
|
20231025,113100,30105727,193,193,193,193,3
|
|
20231025,113000,30105148,192,192,192,192,0
|
|
20231025,112900,30105148,192,192,192,192,0
|
|
20231025,112800,30105148,192,192,192,192,1
|
|
20231025,112700,30104956,193,193,193,193,0
|
|
20231025,112600,30104956,193,193,193,193,0
|
|
20231025,112500,30104956,193,193,193,193,0
|
|
20231025,112400,30104956,193,193,193,193,1
|
|
20231025,112300,30104763,191,192,192,191,5000
|
|
20231025,112200,29149093,193,193,193,193,0
|
|
20231025,112100,29149093,193,193,193,193,0
|
|
20231025,112000,29149093,193,193,193,193,0
|
|
20231025,111900,29149093,193,193,193,193,0
|
|
20231025,111800,29149093,193,193,193,193,200
|
|
20231025,111700,29110493,193,193,193,193,0
|
|
20231025,111600,29110493,193,193,193,193,0
|
|
20231025,111500,29110493,193,193,193,193,0
|
|
20231025,111400,29110493,193,193,193,193,0
|
|
20231025,111300,29110493,193,193,193,193,1
|
|
20231025,111200,29110300,191,192,192,191,18000
|
|
20231025,111100,25662073,191,191,191,191,0
|
|
20231025,111000,25662073,191,192,192,191,10000
|
|
20231025,110900,23751799,193,193,193,193,10
|
|
20231025,110800,23749869,193,193,193,193,0
|
|
20231025,110700,23749869,193,193,193,193,160
|
|
20231025,110600,23718989,193,193,193,193,620
|
|
20231025,110500,23599329,191,193,193,191,2035
|
|
20231025,110400,23209163,193,193,193,193,0
|
|
20231025,110300,23209163,193,193,193,193,11
|
|
20231025,110200,23207040,193,193,193,193,683
|
|
20231025,110100,23075221,192,192,192,192,7775
|
|
20231025,110000,21582421,192,192,192,192,880
|
|
20231025,105900,21413461,193,193,193,193,0
|
|
20231025,105800,21413461,193,193,193,193,0
|
|
20231025,105700,21413461,193,192,193,192,10001
|
|
20231025,105600,19493268,193,193,193,193,427
|
|
20231025,105500,19410857,193,192,193,192,145
|
|
20231025,105400,19382962,193,193,193,193,0
|
|
20231025,105300,19382962,193,193,193,193,1
|
|
20231025,105200,19382769,192,192,192,192,15000
|
|
20231025,105100,16502769,193,193,193,193,7656
|
|
20231025,105000,15025161,194,194,194,194,22
|
|
20231025,104900,15020893,193,193,193,193,1331
|
|
20231025,104800,14764010,194,194,194,194,0
|
|
20231025,104700,14764010,194,194,194,194,0
|
|
20231025,104600,14764010,194,194,194,194,0
|
|
20231025,104500,14764010,194,194,194,194,0
|
|
20231025,104400,14764010,194,194,194,194,1
|
|
20231025,104300,14763816,194,194,194,194,0
|
|
20231025,104200,14763816,194,194,194,194,1
|
|
20231025,104100,14763622,194,194,194,194,115
|
|
20231025,104000,14741312,194,194,194,194,0
|
|
20231025,103900,14741312,194,194,194,194,271
|
|
20231025,103800,14688738,195,195,195,194,3
|
|
20231025,103700,14688154,193,193,193,193,51
|
|
20231025,103600,14678311,195,195,195,195,51
|
|
20231025,103500,14668366,195,195,195,195,0
|
|
20231025,103400,14668366,195,195,195,195,23
|
|
20231025,103300,14663881,195,195,195,195,272
|
|
20231025,103200,14610841,193,193,193,193,1000
|
|
20231025,103100,14417841,194,194,194,194,2440
|
|
20231025,103000,13944481,194,193,194,193,201
|
|
20231025,102900,13905687,194,194,194,194,0
|
|
20231025,102800,13905687,194,194,194,194,0
|
|
20231025,102700,13905687,194,194,194,194,50
|
|
20231025,102600,13895987,193,193,193,193,4000
|
|
20231025,102500,13123987,194,194,194,194,0
|
|
20231025,102400,13123987,194,194,194,194,0
|
|
20231025,102300,13123987,194,194,194,194,0
|
|
20231025,102200,13123987,194,194,194,194,0
|
|
20231025,102100,13123987,194,194,194,194,30
|
|
20231025,102000,13118167,193,193,193,193,9997
|
|
20231025,101900,11188746,193,193,193,193,85
|
|
20231025,101800,11172341,193,193,193,193,114
|
|
20231025,101700,11150339,193,193,193,193,0
|
|
20231025,101600,11150339,193,193,193,193,1
|
|
20231025,101500,11150146,193,193,193,193,6
|
|
20231025,101400,11148988,193,193,193,193,90
|
|
20231025,101300,11131618,193,193,193,193,0
|
|
20231025,101200,11131618,193,193,193,193,2
|
|
20231025,101100,11131232,193,193,193,193,0
|
|
20231025,101000,11131232,193,193,193,193,0
|
|
20231025,100900,11131232,193,193,193,193,2
|
|
20231025,100800,11130846,194,194,194,194,20
|
|
20231025,100700,11126966,194,194,194,194,0
|
|
20231025,100600,11126966,194,194,194,194,0
|
|
20231025,100500,11126966,194,194,194,194,0
|
|
20231025,100400,11126966,194,194,194,194,4
|
|
20231025,100300,11126190,194,194,194,194,0
|
|
20231025,100200,11126190,194,194,194,194,0
|
|
20231025,100100,11126190,194,194,194,194,0
|
|
20231025,100000,11126190,194,194,194,194,2430
|
|
20231025,095900,10654770,194,194,194,194,1
|
|
20231025,095800,10654576,194,194,194,194,0
|
|
20231025,095700,10654576,194,194,194,194,542
|
|
20231025,095600,10549428,193,193,193,193,0
|
|
20231025,095500,10549428,193,193,193,193,3000
|
|
20231025,095400,9970428,194,194,194,194,0
|
|
20231025,095300,9970428,194,194,194,194,809
|
|
20231025,095200,9813482,195,195,195,195,0
|
|
20231025,095100,9813482,195,195,195,195,0
|
|
20231025,095000,9813482,195,195,195,195,60
|
|
20231025,094900,9801782,195,194,195,194,1804
|
|
20231025,094800,9451403,195,195,195,195,0
|
|
20231025,094700,9451403,195,195,195,195,0
|
|
20231025,094600,9451403,195,195,195,195,0
|
|
20231025,094500,9451403,195,195,195,195,0
|
|
20231025,094400,9451403,195,195,195,195,0
|
|
20231025,094300,9451403,195,195,195,195,1
|
|
20231025,094200,9451208,195,195,195,195,0
|
|
20231025,094100,9451208,195,195,195,195,0
|
|
20231025,094000,9451208,195,195,195,195,0
|
|
20231025,093900,9451208,195,195,195,195,0
|
|
20231025,093800,9451208,195,195,195,195,651
|
|
20231025,093700,9324263,194,195,195,194,237
|
|
20231025,093600,9278284,195,195,195,195,846
|
|
20231025,093500,9113314,194,194,194,194,1402
|
|
20231025,093400,8841326,194,194,194,194,2
|
|
20231025,093300,8840938,194,194,194,194,16
|
|
20231025,093200,8837834,194,194,194,194,3
|
|
20231025,093100,8837252,194,194,194,194,0
|
|
20231025,093000,8837252,194,194,194,194,0
|
|
20231025,092900,8837252,194,194,194,194,3270
|
|
20231025,092800,8202872,194,194,194,194,15
|
|
20231025,092700,8199962,194,194,194,194,0
|
|
20231025,092600,8199962,194,194,194,194,1
|
|
20231025,092500,8199768,193,193,194,193,1691
|
|
20231025,092400,7873404,192,192,192,192,20000
|
|
20231025,092300,4033404,193,193,193,193,269
|
|
20231025,092200,3981487,193,192,193,192,2
|
|
20231025,092100,3981102,193,193,193,193,0
|
|
20231025,092000,3981102,193,193,193,193,0
|
|
20231025,091900,3981102,193,193,193,193,1
|
|
20231025,091800,3980909,192,192,192,192,2
|
|
20231025,091700,3980525,193,193,193,193,0
|
|
20231025,091600,3980525,193,193,193,191,10
|
|
20231025,091500,3978606,191,191,193,191,57
|
|
20231025,091400,3967668,192,192,192,191,248
|
|
20231025,091300,3920059,192,193,193,192,2296
|
|
20231025,091200,3479226,192,192,192,192,1600
|
|
20231025,091100,3172026,193,193,193,193,5
|
|
20231025,091000,3171061,193,193,193,193,20
|
|
20231025,090900,3167201,193,192,193,192,4161
|
|
20231025,090800,2368259,192,192,192,192,123
|
|
20231025,090700,2344643,193,193,193,193,1515
|
|
20231025,090600,2052248,192,192,192,191,1098
|
|
20231025,090500,1841521,192,192,192,192,4000
|
|
20231025,090400,1073521,193,193,193,193,10
|
|
20231025,090300,1071591,193,193,193,193,14
|
|
20231025,090200,1068889,193,193,193,193,5
|
|
20231025,090100,1067924,193,194,195,193,1497
|
|
20231025,090000,777722,195,192,195,192,4026
|