577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,183400,24487597,570,570,570,570,892
|
|
20231025,183300,24487597,570,570,570,570,0
|
|
20231025,183200,24487597,570,570,570,570,0
|
|
20231025,183100,24487597,570,570,570,570,0
|
|
20231025,183000,24487597,570,570,570,570,0
|
|
20231025,182900,24487597,570,570,570,570,0
|
|
20231025,182800,24487597,570,570,570,570,0
|
|
20231025,182700,24487597,570,570,570,570,0
|
|
20231025,182600,24487597,570,570,570,570,0
|
|
20231025,182500,24487597,570,570,570,570,0
|
|
20231025,182400,24487597,570,570,570,570,0
|
|
20231025,182300,24487597,570,570,570,570,0
|
|
20231025,182200,24487597,570,570,570,570,0
|
|
20231025,182100,24487597,570,570,570,570,0
|
|
20231025,182000,24487597,570,570,570,570,0
|
|
20231025,181900,24487597,570,570,570,570,0
|
|
20231025,181800,24487597,570,570,570,570,0
|
|
20231025,181700,24487597,570,570,570,570,0
|
|
20231025,181600,24487597,570,570,570,570,0
|
|
20231025,181500,24487597,570,570,570,570,0
|
|
20231025,181400,24487597,570,570,570,570,0
|
|
20231025,181300,24487597,570,570,570,570,0
|
|
20231025,181200,24487597,570,570,570,570,0
|
|
20231025,181100,24487597,570,570,570,570,0
|
|
20231025,181000,24487597,570,570,570,570,0
|
|
20231025,180900,24487597,570,570,570,570,0
|
|
20231025,180800,24487597,570,570,570,570,0
|
|
20231025,180700,24487597,570,570,570,570,0
|
|
20231025,180600,24487597,570,570,570,570,0
|
|
20231025,180500,24487597,570,570,570,570,0
|
|
20231025,180400,24487597,570,570,570,570,892
|
|
20231025,180300,24487597,570,570,570,570,0
|
|
20231025,180200,24487597,570,570,570,570,0
|
|
20231025,180100,24487597,570,570,570,570,0
|
|
20231025,180000,24487597,570,570,570,570,0
|
|
20231025,175900,24487597,570,570,570,570,0
|
|
20231025,175800,24487597,570,570,570,570,0
|
|
20231025,175700,24487597,570,570,570,570,0
|
|
20231025,175600,24487597,570,570,570,570,0
|
|
20231025,175500,24487597,570,570,570,570,0
|
|
20231025,175400,24487597,570,570,570,570,0
|
|
20231025,175300,24487597,570,570,570,570,0
|
|
20231025,175200,24487597,570,570,570,570,0
|
|
20231025,175100,24487597,570,570,570,570,0
|
|
20231025,175000,24487597,570,570,570,570,0
|
|
20231025,174900,24487597,570,570,570,570,0
|
|
20231025,174800,24487597,570,570,570,570,0
|
|
20231025,174700,24487597,570,570,570,570,0
|
|
20231025,174600,24487597,570,570,570,570,0
|
|
20231025,174500,24487597,570,570,570,570,0
|
|
20231025,174400,24487597,570,570,570,570,0
|
|
20231025,174300,24487597,570,570,570,570,0
|
|
20231025,174200,24487597,570,570,570,570,0
|
|
20231025,174100,24487597,570,570,570,570,0
|
|
20231025,174000,24487597,570,570,570,570,0
|
|
20231025,173900,24487597,570,570,570,570,0
|
|
20231025,173800,24487597,570,570,570,570,0
|
|
20231025,173700,24487597,570,570,570,570,0
|
|
20231025,173600,24487597,570,570,570,570,0
|
|
20231025,173500,24487597,570,570,570,570,0
|
|
20231025,173400,24487597,570,570,570,570,892
|
|
20231025,173300,24487597,570,570,570,570,0
|
|
20231025,173200,24487597,570,570,570,570,0
|
|
20231025,173100,24487597,570,570,570,570,0
|
|
20231025,173000,24487597,570,570,570,570,0
|
|
20231025,172900,24487597,570,570,570,570,0
|
|
20231025,172800,24487597,570,570,570,570,0
|
|
20231025,172700,24487597,570,570,570,570,0
|
|
20231025,172600,24487597,570,570,570,570,0
|
|
20231025,172500,24487597,570,570,570,570,0
|
|
20231025,172400,24487597,570,570,570,570,0
|
|
20231025,172300,24487597,570,570,570,570,0
|
|
20231025,172200,24487597,570,570,570,570,0
|
|
20231025,172100,24487597,570,570,570,570,0
|
|
20231025,172000,24487597,570,570,570,570,0
|
|
20231025,171900,24487597,570,570,570,570,0
|
|
20231025,171800,24487597,570,570,570,570,0
|
|
20231025,171700,24487597,570,570,570,570,0
|
|
20231025,171600,24487597,570,570,570,570,0
|
|
20231025,171500,24487597,570,570,570,570,0
|
|
20231025,171400,24487597,570,570,570,570,0
|
|
20231025,171300,24487597,570,570,570,570,0
|
|
20231025,171200,24487597,570,570,570,570,0
|
|
20231025,171100,24487597,570,570,570,570,0
|
|
20231025,171000,24487597,570,570,570,570,0
|
|
20231025,170900,24487597,570,570,570,570,0
|
|
20231025,170800,24487597,570,570,570,570,0
|
|
20231025,170700,24487597,570,570,570,570,0
|
|
20231025,170600,24487597,570,570,570,570,0
|
|
20231025,170500,24487597,570,570,570,570,0
|
|
20231025,170400,24487597,570,570,570,570,892
|
|
20231025,170300,24487597,570,570,570,570,0
|
|
20231025,170200,24487597,570,570,570,570,0
|
|
20231025,170100,24487597,570,570,570,570,0
|
|
20231025,170000,24487597,570,570,570,570,0
|
|
20231025,165900,24487597,570,570,570,570,0
|
|
20231025,165800,24487597,570,570,570,570,0
|
|
20231025,165700,24487597,570,570,570,570,0
|
|
20231025,165600,24487597,570,570,570,570,0
|
|
20231025,165500,24487597,570,570,570,570,0
|
|
20231025,165400,24487597,570,570,570,570,0
|
|
20231025,165300,24487597,570,570,570,570,0
|
|
20231025,165200,24487597,570,570,570,570,0
|
|
20231025,165100,24487597,570,570,570,570,0
|
|
20231025,165000,24487597,570,570,570,570,0
|
|
20231025,164900,24487597,570,570,570,570,0
|
|
20231025,164800,24487597,570,570,570,570,0
|
|
20231025,164700,24487597,570,570,570,570,0
|
|
20231025,164600,24487597,570,570,570,570,0
|
|
20231025,164500,24487597,570,570,570,570,0
|
|
20231025,164400,24487597,570,570,570,570,0
|
|
20231025,164300,24487597,570,570,570,570,0
|
|
20231025,164200,24487597,570,570,570,570,0
|
|
20231025,164100,24487597,570,570,570,570,0
|
|
20231025,164000,24487597,570,570,570,570,0
|
|
20231025,163900,24487597,570,570,570,570,0
|
|
20231025,163800,24487597,570,570,570,570,0
|
|
20231025,163700,24487597,570,570,570,570,0
|
|
20231025,163600,24487597,570,570,570,570,0
|
|
20231025,163500,24487597,570,570,570,570,0
|
|
20231025,163400,24487597,570,570,570,570,892
|
|
20231025,163300,24487597,570,570,570,570,0
|
|
20231025,163200,24487597,570,570,570,570,0
|
|
20231025,163100,24487597,570,570,570,570,0
|
|
20231025,163000,24487597,570,570,570,570,0
|
|
20231025,162900,24487597,570,570,570,570,0
|
|
20231025,162800,24487597,570,570,570,570,0
|
|
20231025,162700,24487597,570,570,570,570,0
|
|
20231025,162600,24487597,570,570,570,570,0
|
|
20231025,162500,24487597,570,570,570,570,0
|
|
20231025,162400,24487597,570,570,570,570,0
|
|
20231025,162300,24487597,570,570,570,570,0
|
|
20231025,162200,24487597,570,570,570,570,0
|
|
20231025,162100,24487597,570,570,570,570,0
|
|
20231025,162000,24487597,570,570,570,570,0
|
|
20231025,161900,24487597,570,570,570,570,0
|
|
20231025,161800,24487597,570,570,570,570,0
|
|
20231025,161700,24487597,570,570,570,570,0
|
|
20231025,161600,24487597,570,570,570,570,0
|
|
20231025,161500,24487597,570,570,570,570,0
|
|
20231025,161400,24487597,570,570,570,570,0
|
|
20231025,161300,24487597,570,570,570,570,0
|
|
20231025,161200,24487597,570,570,570,570,0
|
|
20231025,161100,24487597,570,570,570,570,0
|
|
20231025,161000,24487597,570,570,570,570,0
|
|
20231025,160900,24487597,570,570,570,570,0
|
|
20231025,160800,24487597,570,570,570,570,0
|
|
20231025,160700,24487597,570,570,570,570,0
|
|
20231025,160600,24487597,570,570,570,570,0
|
|
20231025,160500,24487597,570,570,570,570,0
|
|
20231025,160400,24487597,570,570,570,570,892
|
|
20231025,160300,24487597,570,570,570,570,0
|
|
20231025,160200,24487597,570,570,570,570,0
|
|
20231025,160100,24487597,570,570,570,570,0
|
|
20231025,160000,24487597,570,570,570,570,0
|
|
20231025,155900,24487597,570,570,570,570,0
|
|
20231025,155800,24487597,570,570,570,570,0
|
|
20231025,155700,24487597,570,570,570,570,0
|
|
20231025,155600,24487597,570,570,570,570,0
|
|
20231025,155500,24487597,570,570,570,570,0
|
|
20231025,155400,24487597,570,570,570,570,0
|
|
20231025,155300,24487597,570,570,570,570,0
|
|
20231025,155200,24487597,570,570,570,570,0
|
|
20231025,155100,24487597,570,570,570,570,0
|
|
20231025,155000,24487597,570,570,570,570,0
|
|
20231025,154900,24487597,570,570,570,570,0
|
|
20231025,154800,24487597,570,570,570,570,0
|
|
20231025,154700,24487597,570,570,570,570,0
|
|
20231025,154600,24487597,570,570,570,570,0
|
|
20231025,154500,24487597,570,570,570,570,0
|
|
20231025,154400,24487597,570,570,570,570,0
|
|
20231025,154300,24487597,570,570,570,570,0
|
|
20231025,154200,24487597,570,570,570,570,0
|
|
20231025,154100,24487597,570,570,570,570,0
|
|
20231025,154000,24487597,570,570,570,570,0
|
|
20231025,153900,24487597,570,570,570,570,0
|
|
20231025,153800,24487597,570,570,570,570,0
|
|
20231025,153700,24487597,570,570,570,570,0
|
|
20231025,153600,24487597,570,570,570,570,0
|
|
20231025,153500,24487597,570,570,570,570,0
|
|
20231025,153400,24487597,570,570,570,570,892
|
|
20231025,153300,24487597,570,570,570,570,0
|
|
20231025,153200,24487597,570,570,570,570,0
|
|
20231025,153100,24487597,570,570,570,570,0
|
|
20231025,153000,24487597,570,570,570,570,892
|
|
20231025,152900,23979157,569,569,569,569,0
|
|
20231025,152800,23979157,569,569,569,569,0
|
|
20231025,152700,23979157,569,569,569,569,0
|
|
20231025,152600,23979157,569,569,569,569,0
|
|
20231025,152500,23979157,569,569,569,569,0
|
|
20231025,152400,23979157,569,569,569,569,0
|
|
20231025,152300,23979157,569,569,569,569,0
|
|
20231025,152200,23979157,569,569,569,569,0
|
|
20231025,152100,23979157,569,569,569,569,0
|
|
20231025,152000,23979157,569,569,569,569,0
|
|
20231025,151900,23979157,569,569,569,569,316
|
|
20231025,151800,23799353,570,570,570,570,0
|
|
20231025,151700,23799353,570,570,570,570,0
|
|
20231025,151600,23799353,570,570,570,570,0
|
|
20231025,151500,23799353,570,570,570,570,0
|
|
20231025,151400,23799353,570,570,570,570,0
|
|
20231025,151300,23799353,570,567,570,567,10
|
|
20231025,151200,23793659,566,566,566,566,0
|
|
20231025,151100,23793659,566,566,566,566,1
|
|
20231025,151000,23793093,569,569,569,569,0
|
|
20231025,150900,23793093,569,569,569,569,0
|
|
20231025,150800,23793093,569,569,569,569,165
|
|
20231025,150700,23699208,568,567,568,567,8
|
|
20231025,150600,23694665,566,566,566,566,0
|
|
20231025,150500,23694665,566,566,566,566,0
|
|
20231025,150400,23694665,566,566,566,566,0
|
|
20231025,150300,23694665,566,566,566,566,0
|
|
20231025,150200,23694665,566,566,566,566,0
|
|
20231025,150100,23694665,566,566,570,566,11
|
|
20231025,150000,23688409,565,565,565,565,252
|
|
20231025,145900,23546029,568,568,568,568,11
|
|
20231025,145800,23539781,570,570,570,570,0
|
|
20231025,145700,23539781,570,566,570,566,10
|
|
20231025,145600,23534091,565,565,565,565,1
|
|
20231025,145500,23533526,566,566,566,566,0
|
|
20231025,145400,23533526,566,566,566,566,6
|
|
20231025,145300,23530130,565,565,565,565,0
|
|
20231025,145200,23530130,565,565,565,565,0
|
|
20231025,145100,23530130,565,565,565,565,2812
|
|
20231025,145000,21941350,565,565,565,565,1
|
|
20231025,144900,21940785,565,565,565,565,0
|
|
20231025,144800,21940785,565,565,565,565,0
|
|
20231025,144700,21940785,565,565,565,565,0
|
|
20231025,144600,21940785,565,565,565,565,13
|
|
20231025,144500,21933440,565,565,565,565,1400
|
|
20231025,144400,21142440,564,564,564,564,1
|
|
20231025,144300,21141876,565,565,565,565,48
|
|
20231025,144200,21114756,566,566,566,566,1
|
|
20231025,144100,21114190,565,567,567,564,4001
|
|
20231025,144000,18857030,570,570,570,570,0
|
|
20231025,143900,18857030,570,570,570,570,0
|
|
20231025,143800,18857030,570,570,570,570,0
|
|
20231025,143700,18857030,570,570,570,570,0
|
|
20231025,143600,18857030,570,570,570,570,0
|
|
20231025,143500,18857030,570,570,570,570,0
|
|
20231025,143400,18857030,570,570,570,570,22
|
|
20231025,143300,18844490,570,570,570,570,10
|
|
20231025,143200,18838790,572,572,572,572,0
|
|
20231025,143100,18838790,572,572,572,572,0
|
|
20231025,143000,18838790,572,572,572,572,100
|
|
20231025,142900,18781590,572,570,572,570,800
|
|
20231025,142800,18324193,566,566,566,566,0
|
|
20231025,142700,18324193,566,566,566,566,0
|
|
20231025,142600,18324193,566,566,566,566,1
|
|
20231025,142500,18323627,566,566,566,566,0
|
|
20231025,142400,18323627,566,566,566,566,0
|
|
20231025,142300,18323627,566,566,566,566,0
|
|
20231025,142200,18323627,566,566,566,566,0
|
|
20231025,142100,18323627,566,566,566,566,0
|
|
20231025,142000,18323627,566,566,566,566,1
|
|
20231025,141900,18323061,570,570,570,570,0
|
|
20231025,141800,18323061,570,570,570,570,0
|
|
20231025,141700,18323061,570,570,570,570,0
|
|
20231025,141600,18323061,570,570,570,570,0
|
|
20231025,141500,18323061,570,570,570,570,0
|
|
20231025,141400,18323061,570,570,570,570,0
|
|
20231025,141300,18323061,570,568,570,568,10
|
|
20231025,141200,18317370,569,569,569,569,0
|
|
20231025,141100,18317370,569,569,569,569,0
|
|
20231025,141000,18317370,569,569,569,569,0
|
|
20231025,140900,18317370,569,569,569,569,0
|
|
20231025,140800,18317370,569,569,569,569,0
|
|
20231025,140700,18317370,569,569,569,569,0
|
|
20231025,140600,18317370,569,569,569,569,601
|
|
20231025,140500,17975401,569,569,569,569,0
|
|
20231025,140400,17975401,569,569,569,569,0
|
|
20231025,140300,17975401,569,569,569,569,6
|
|
20231025,140200,17971987,569,569,569,569,0
|
|
20231025,140100,17971987,569,569,569,569,0
|
|
20231025,140000,17971987,569,569,569,569,1
|
|
20231025,135900,17971418,569,569,569,569,0
|
|
20231025,135800,17971418,569,569,569,569,0
|
|
20231025,135700,17971418,569,569,569,569,0
|
|
20231025,135600,17971418,569,569,569,569,0
|
|
20231025,135500,17971418,569,569,569,569,0
|
|
20231025,135400,17971418,569,569,569,569,0
|
|
20231025,135300,17971418,569,569,569,569,0
|
|
20231025,135200,17971418,569,569,569,569,0
|
|
20231025,135100,17971418,569,569,569,569,0
|
|
20231025,135000,17971418,569,569,569,569,0
|
|
20231025,134900,17971418,569,569,569,569,0
|
|
20231025,134800,17971418,569,569,569,569,0
|
|
20231025,134700,17971418,569,569,569,569,0
|
|
20231025,134600,17971418,569,569,569,569,0
|
|
20231025,134500,17971418,569,569,569,569,0
|
|
20231025,134400,17971418,569,569,569,569,0
|
|
20231025,134300,17971418,569,569,569,569,0
|
|
20231025,134200,17971418,569,569,569,569,0
|
|
20231025,134100,17971418,569,569,569,569,0
|
|
20231025,134000,17971418,569,569,569,569,1
|
|
20231025,133900,17970849,572,572,572,572,0
|
|
20231025,133800,17970849,572,572,572,572,0
|
|
20231025,133700,17970849,572,572,572,572,0
|
|
20231025,133600,17970849,572,572,572,572,0
|
|
20231025,133500,17970849,572,572,572,572,0
|
|
20231025,133400,17970849,572,572,572,572,0
|
|
20231025,133300,17970849,572,569,572,569,11
|
|
20231025,133200,17964563,572,572,572,572,0
|
|
20231025,133100,17964563,572,572,572,572,0
|
|
20231025,133000,17964563,572,569,572,569,20
|
|
20231025,132900,17953159,567,567,567,567,0
|
|
20231025,132800,17953159,567,567,567,567,0
|
|
20231025,132700,17953159,567,567,567,567,0
|
|
20231025,132600,17953159,567,567,567,567,0
|
|
20231025,132500,17953159,567,567,567,567,0
|
|
20231025,132400,17953159,567,567,567,567,0
|
|
20231025,132300,17953159,567,567,567,567,0
|
|
20231025,132200,17953159,567,567,567,567,0
|
|
20231025,132100,17953159,567,567,567,567,0
|
|
20231025,132000,17953159,567,567,567,567,0
|
|
20231025,131900,17953159,567,567,567,567,0
|
|
20231025,131800,17953159,567,567,567,567,0
|
|
20231025,131700,17953159,567,567,567,567,0
|
|
20231025,131600,17953159,567,569,569,567,2
|
|
20231025,131500,17952023,568,568,568,568,1
|
|
20231025,131400,17951455,572,572,572,572,0
|
|
20231025,131300,17951455,572,572,572,572,0
|
|
20231025,131200,17951455,572,572,572,572,0
|
|
20231025,131100,17951455,572,572,572,572,0
|
|
20231025,131000,17951455,572,572,572,572,0
|
|
20231025,130900,17951455,572,568,572,568,60
|
|
20231025,130800,17917194,567,567,567,567,0
|
|
20231025,130700,17917194,567,567,567,567,0
|
|
20231025,130600,17917194,567,567,567,567,1
|
|
20231025,130500,17916627,572,572,572,572,0
|
|
20231025,130400,17916627,572,572,572,572,0
|
|
20231025,130300,17916627,572,572,572,572,0
|
|
20231025,130200,17916627,572,572,572,572,0
|
|
20231025,130100,17916627,572,572,572,572,0
|
|
20231025,130000,17916627,572,572,572,572,0
|
|
20231025,125900,17916627,572,572,572,572,0
|
|
20231025,125800,17916627,572,570,572,570,12
|
|
20231025,125700,17909784,572,570,572,570,10
|
|
20231025,125600,17904067,572,569,572,569,40
|
|
20231025,125500,17881212,571,571,571,571,10
|
|
20231025,125400,17875502,568,570,572,568,140
|
|
20231025,125300,17795855,569,569,569,569,500
|
|
20231025,125200,17511355,568,568,568,568,0
|
|
20231025,125100,17511355,568,568,568,568,0
|
|
20231025,125000,17511355,568,568,568,568,0
|
|
20231025,124900,17511355,568,568,568,568,0
|
|
20231025,124800,17511355,568,568,568,568,0
|
|
20231025,124700,17511355,568,568,568,568,0
|
|
20231025,124600,17511355,568,568,568,568,0
|
|
20231025,124500,17511355,568,568,568,568,0
|
|
20231025,124400,17511355,568,568,568,568,0
|
|
20231025,124300,17511355,568,567,568,567,1000
|
|
20231025,124200,16943469,568,568,568,568,0
|
|
20231025,124100,16943469,568,568,568,568,0
|
|
20231025,124000,16943469,568,568,568,568,0
|
|
20231025,123900,16943469,568,568,568,568,0
|
|
20231025,123800,16943469,568,568,568,568,0
|
|
20231025,123700,16943469,568,568,568,568,0
|
|
20231025,123600,16943469,568,568,568,568,0
|
|
20231025,123500,16943469,568,568,568,568,0
|
|
20231025,123400,16943469,568,568,568,568,15
|
|
20231025,123300,16934949,568,568,568,568,0
|
|
20231025,123200,16934949,568,568,568,568,0
|
|
20231025,123100,16934949,568,568,568,568,0
|
|
20231025,123000,16934949,568,567,568,567,11
|
|
20231025,122900,16928702,567,567,567,567,0
|
|
20231025,122800,16928702,567,567,567,567,1000
|
|
20231025,122700,16361702,567,567,567,567,0
|
|
20231025,122600,16361702,567,567,567,567,0
|
|
20231025,122500,16361702,567,564,567,564,10
|
|
20231025,122400,16356056,563,563,563,563,0
|
|
20231025,122300,16356056,563,563,563,563,0
|
|
20231025,122200,16356056,563,563,563,563,0
|
|
20231025,122100,16356056,563,563,563,563,0
|
|
20231025,122000,16356056,563,563,563,563,0
|
|
20231025,121900,16356056,563,563,563,563,0
|
|
20231025,121800,16356056,563,563,563,563,0
|
|
20231025,121700,16356056,563,563,563,563,0
|
|
20231025,121600,16356056,563,563,563,563,0
|
|
20231025,121500,16356056,563,563,563,563,1
|
|
20231025,121400,16355493,564,564,564,564,0
|
|
20231025,121300,16355493,564,564,564,564,0
|
|
20231025,121200,16355493,564,564,564,564,0
|
|
20231025,121100,16355493,564,564,564,564,0
|
|
20231025,121000,16355493,564,564,564,564,0
|
|
20231025,120900,16355493,564,564,564,564,0
|
|
20231025,120800,16355493,564,564,564,564,0
|
|
20231025,120700,16355493,564,564,564,564,0
|
|
20231025,120600,16355493,564,564,564,564,0
|
|
20231025,120500,16355493,564,564,564,564,1
|
|
20231025,120400,16354929,563,563,563,563,0
|
|
20231025,120300,16354929,563,563,563,563,0
|
|
20231025,120200,16354929,563,563,563,563,0
|
|
20231025,120100,16354929,563,565,565,563,1949
|
|
20231025,120000,15254980,565,565,565,565,0
|
|
20231025,115900,15254980,565,565,565,565,0
|
|
20231025,115800,15254980,565,565,565,565,0
|
|
20231025,115700,15254980,565,565,565,565,0
|
|
20231025,115600,15254980,565,565,565,565,1
|
|
20231025,115500,15254415,567,567,567,567,399
|
|
20231025,115400,15028182,567,567,567,567,0
|
|
20231025,115300,15028182,567,567,567,567,0
|
|
20231025,115200,15028182,567,567,567,567,0
|
|
20231025,115100,15028182,567,567,567,567,0
|
|
20231025,115000,15028182,567,567,567,567,0
|
|
20231025,114900,15028182,567,567,567,567,0
|
|
20231025,114800,15028182,567,567,567,567,0
|
|
20231025,114700,15028182,567,567,567,567,0
|
|
20231025,114600,15028182,567,567,567,567,1
|
|
20231025,114500,15027615,568,568,568,568,0
|
|
20231025,114400,15027615,568,568,568,568,0
|
|
20231025,114300,15027615,568,568,568,568,0
|
|
20231025,114200,15027615,568,568,568,568,0
|
|
20231025,114100,15027615,568,568,568,568,1
|
|
20231025,114000,15027047,570,570,570,570,3000
|
|
20231025,113900,13317047,568,568,568,568,1
|
|
20231025,113800,13316479,570,570,570,570,1
|
|
20231025,113700,13315909,569,569,569,569,2
|
|
20231025,113600,13314771,568,568,568,568,1
|
|
20231025,113500,13314203,568,568,568,568,1
|
|
20231025,113400,13313635,567,567,567,567,1
|
|
20231025,113300,13313068,569,567,569,567,4
|
|
20231025,113200,13310797,567,567,567,567,1
|
|
20231025,113100,13310230,569,569,569,569,1
|
|
20231025,113000,13309661,568,568,568,568,3
|
|
20231025,112900,13307957,568,568,568,568,0
|
|
20231025,112800,13307957,568,568,568,568,0
|
|
20231025,112700,13307957,568,568,568,568,0
|
|
20231025,112600,13307957,568,568,568,568,1
|
|
20231025,112500,13307389,574,569,574,569,6
|
|
20231025,112400,13303960,568,568,568,568,0
|
|
20231025,112300,13303960,568,568,568,568,0
|
|
20231025,112200,13303960,568,568,568,568,0
|
|
20231025,112100,13303960,568,568,568,568,0
|
|
20231025,112000,13303960,568,568,568,568,1
|
|
20231025,111900,13303392,574,574,574,574,0
|
|
20231025,111800,13303392,574,574,574,574,0
|
|
20231025,111700,13303392,574,574,574,574,0
|
|
20231025,111600,13303392,574,574,574,574,1
|
|
20231025,111500,13302818,573,573,573,573,0
|
|
20231025,111400,13302818,573,573,573,573,0
|
|
20231025,111300,13302818,573,573,573,573,5
|
|
20231025,111200,13299953,574,574,574,574,1
|
|
20231025,111100,13299379,568,568,568,568,0
|
|
20231025,111000,13299379,568,568,568,568,0
|
|
20231025,110900,13299379,568,568,568,568,0
|
|
20231025,110800,13299379,568,568,568,568,0
|
|
20231025,110700,13299379,568,568,568,568,1
|
|
20231025,110600,13298811,573,573,573,573,0
|
|
20231025,110500,13298811,573,573,573,573,0
|
|
20231025,110400,13298811,573,573,573,573,0
|
|
20231025,110300,13298811,573,570,573,570,4325
|
|
20231025,110200,10822851,571,571,571,571,0
|
|
20231025,110100,10822851,571,570,571,570,50
|
|
20231025,110000,10794345,570,570,570,570,1
|
|
20231025,105900,10793775,570,568,570,568,3003
|
|
20231025,105800,9082585,567,567,567,567,0
|
|
20231025,105700,9082585,567,567,567,567,0
|
|
20231025,105600,9082585,567,567,567,567,1
|
|
20231025,105500,9082018,569,569,569,569,0
|
|
20231025,105400,9082018,569,569,569,569,0
|
|
20231025,105300,9082018,569,569,569,569,0
|
|
20231025,105200,9082018,569,569,569,569,0
|
|
20231025,105100,9082018,569,569,569,569,0
|
|
20231025,105000,9082018,569,569,569,569,0
|
|
20231025,104900,9082018,569,569,569,569,0
|
|
20231025,104800,9082018,569,569,569,569,0
|
|
20231025,104700,9082018,569,569,569,569,0
|
|
20231025,104600,9082018,569,569,569,569,3
|
|
20231025,104500,9080311,568,568,568,568,0
|
|
20231025,104400,9080311,568,568,568,568,0
|
|
20231025,104300,9080311,568,568,568,568,0
|
|
20231025,104200,9080311,568,568,568,568,1
|
|
20231025,104100,9079743,568,568,568,568,1
|
|
20231025,104000,9079175,567,567,567,567,4
|
|
20231025,103900,9076907,566,566,566,566,0
|
|
20231025,103800,9076907,566,566,566,566,0
|
|
20231025,103700,9076907,566,566,566,566,1
|
|
20231025,103600,9076341,567,567,567,567,0
|
|
20231025,103500,9076341,567,567,567,567,0
|
|
20231025,103400,9076341,567,567,567,567,0
|
|
20231025,103300,9076341,567,567,567,567,30
|
|
20231025,103200,9059331,567,567,567,567,12
|
|
20231025,103100,9052527,567,567,567,567,5
|
|
20231025,103000,9049692,565,565,565,565,0
|
|
20231025,102900,9049692,565,565,565,565,0
|
|
20231025,102800,9049692,565,565,565,565,1
|
|
20231025,102700,9049127,567,567,567,567,1700
|
|
20231025,102600,8085227,566,566,566,566,1
|
|
20231025,102500,8084661,567,567,567,567,12
|
|
20231025,102400,8077857,566,566,566,566,1
|
|
20231025,102300,8077291,565,565,565,565,295
|
|
20231025,102200,7910616,565,565,565,565,0
|
|
20231025,102100,7910616,565,565,565,565,0
|
|
20231025,102000,7910616,565,565,565,565,1
|
|
20231025,101900,7910051,567,567,567,567,0
|
|
20231025,101800,7910051,567,567,567,567,0
|
|
20231025,101700,7910051,567,567,567,567,0
|
|
20231025,101600,7910051,567,567,567,567,0
|
|
20231025,101500,7910051,567,567,567,567,0
|
|
20231025,101400,7910051,567,566,567,566,7
|
|
20231025,101300,7906083,565,564,565,564,692
|
|
20231025,101200,7515237,564,564,564,564,100
|
|
20231025,101100,7458837,564,564,564,564,16
|
|
20231025,101000,7449813,563,563,563,563,0
|
|
20231025,100900,7449813,563,563,563,563,1
|
|
20231025,100800,7449250,562,562,562,562,0
|
|
20231025,100700,7449250,562,565,565,562,2520
|
|
20231025,100600,6032461,565,565,565,565,100
|
|
20231025,100500,5975961,565,565,565,565,0
|
|
20231025,100400,5975961,565,565,565,565,996
|
|
20231025,100300,5413221,565,564,565,564,4
|
|
20231025,100200,5410962,563,563,563,563,0
|
|
20231025,100100,5410962,563,563,563,563,0
|
|
20231025,100000,5410962,563,563,563,563,0
|
|
20231025,095900,5410962,563,563,563,563,0
|
|
20231025,095800,5410962,563,563,563,563,0
|
|
20231025,095700,5410962,563,563,563,563,0
|
|
20231025,095600,5410962,563,563,563,563,0
|
|
20231025,095500,5410962,563,563,563,563,1
|
|
20231025,095400,5410399,562,562,562,562,0
|
|
20231025,095300,5410399,562,562,562,562,0
|
|
20231025,095200,5410399,562,562,562,562,0
|
|
20231025,095100,5410399,562,562,562,562,0
|
|
20231025,095000,5410399,562,562,562,562,0
|
|
20231025,094900,5410399,562,562,562,562,0
|
|
20231025,094800,5410399,562,563,563,562,88
|
|
20231025,094700,5360933,562,562,562,562,0
|
|
20231025,094600,5360933,562,562,562,562,0
|
|
20231025,094500,5360933,562,562,562,562,0
|
|
20231025,094400,5360933,562,562,562,562,0
|
|
20231025,094300,5360933,562,565,565,562,205
|
|
20231025,094200,5245114,565,568,569,565,1500
|
|
20231025,094100,4393625,565,567,567,565,604
|
|
20231025,094000,4052156,566,566,566,566,0
|
|
20231025,093900,4052156,566,566,566,566,0
|
|
20231025,093800,4052156,566,566,566,566,6
|
|
20231025,093700,4048760,569,569,569,569,0
|
|
20231025,093600,4048760,569,569,569,569,0
|
|
20231025,093500,4048760,569,569,569,569,0
|
|
20231025,093400,4048760,569,569,569,569,0
|
|
20231025,093300,4048760,569,569,569,569,1
|
|
20231025,093200,4048191,570,569,572,567,2495
|
|
20231025,093100,2633466,567,569,569,567,117
|
|
20231025,093000,2567056,570,570,570,570,1
|
|
20231025,092900,2566486,569,569,569,569,0
|
|
20231025,092800,2566486,569,569,569,569,0
|
|
20231025,092700,2566486,569,569,569,569,0
|
|
20231025,092600,2566486,569,569,569,569,0
|
|
20231025,092500,2566486,569,568,569,568,200
|
|
20231025,092400,2452885,568,568,568,568,1
|
|
20231025,092300,2452317,570,570,570,570,0
|
|
20231025,092200,2452317,570,570,570,570,0
|
|
20231025,092100,2452317,570,570,570,570,1
|
|
20231025,092000,2451747,572,572,572,572,0
|
|
20231025,091900,2451747,572,569,572,569,60
|
|
20231025,091800,2417482,572,572,572,572,0
|
|
20231025,091700,2417482,572,572,572,572,0
|
|
20231025,091600,2417482,572,571,572,571,2
|
|
20231025,091500,2416339,570,570,570,570,559
|
|
20231025,091400,2097709,571,571,571,571,10
|
|
20231025,091300,2091999,570,568,570,568,2110
|
|
20231025,091200,891890,569,569,569,569,101
|
|
20231025,091100,834421,570,571,571,570,633
|
|
20231025,091000,473610,571,571,571,571,4
|
|
20231025,090900,471326,570,570,570,570,0
|
|
20231025,090800,471326,570,572,572,570,114
|
|
20231025,090700,406146,570,570,570,570,100
|
|
20231025,090600,349146,569,569,569,569,0
|
|
20231025,090500,349146,569,569,569,569,0
|
|
20231025,090400,349146,569,569,569,569,0
|
|
20231025,090300,349146,569,569,569,569,0
|
|
20231025,090200,349146,569,569,569,569,0
|
|
20231025,090100,349146,569,569,569,569,0
|
|
20231025,090000,349146,569,579,579,569,604
|