657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,195400,58615949,567,567,567,567,1628
|
|
20241023,195300,58615949,567,567,567,567,0
|
|
20241023,195200,58615949,567,567,567,567,0
|
|
20241023,195100,58615949,567,567,567,567,0
|
|
20241023,195000,58615949,567,567,567,567,0
|
|
20241023,194900,58615949,567,567,567,567,0
|
|
20241023,194800,58615949,567,567,567,567,0
|
|
20241023,194700,58615949,567,567,567,567,0
|
|
20241023,194600,58615949,567,567,567,567,0
|
|
20241023,194500,58615949,567,567,567,567,0
|
|
20241023,194400,58615949,567,567,567,567,0
|
|
20241023,194300,58615949,567,567,567,567,0
|
|
20241023,194200,58615949,567,567,567,567,0
|
|
20241023,194100,58615949,567,567,567,567,0
|
|
20241023,194000,58615949,567,567,567,567,0
|
|
20241023,193900,58615949,567,567,567,567,0
|
|
20241023,193800,58615949,567,567,567,567,0
|
|
20241023,193700,58615949,567,567,567,567,0
|
|
20241023,193600,58615949,567,567,567,567,0
|
|
20241023,193500,58615949,567,567,567,567,0
|
|
20241023,193400,58615949,567,567,567,567,0
|
|
20241023,193300,58615949,567,567,567,567,0
|
|
20241023,193200,58615949,567,567,567,567,0
|
|
20241023,193100,58615949,567,567,567,567,0
|
|
20241023,193000,58615949,567,567,567,567,0
|
|
20241023,192900,58615949,567,567,567,567,0
|
|
20241023,192800,58615949,567,567,567,567,0
|
|
20241023,192700,58615949,567,567,567,567,0
|
|
20241023,192600,58615949,567,567,567,567,0
|
|
20241023,192500,58615949,567,567,567,567,0
|
|
20241023,192400,58615949,567,567,567,567,1628
|
|
20241023,192300,58615949,567,567,567,567,0
|
|
20241023,192200,58615949,567,567,567,567,0
|
|
20241023,192100,58615949,567,567,567,567,0
|
|
20241023,192000,58615949,567,567,567,567,0
|
|
20241023,191900,58615949,567,567,567,567,0
|
|
20241023,191800,58615949,567,567,567,567,0
|
|
20241023,191700,58615949,567,567,567,567,0
|
|
20241023,191600,58615949,567,567,567,567,0
|
|
20241023,191500,58615949,567,567,567,567,0
|
|
20241023,191400,58615949,567,567,567,567,0
|
|
20241023,191300,58615949,567,567,567,567,0
|
|
20241023,191200,58615949,567,567,567,567,0
|
|
20241023,191100,58615949,567,567,567,567,0
|
|
20241023,191000,58615949,567,567,567,567,0
|
|
20241023,190900,58615949,567,567,567,567,0
|
|
20241023,190800,58615949,567,567,567,567,0
|
|
20241023,190700,58615949,567,567,567,567,0
|
|
20241023,190600,58615949,567,567,567,567,0
|
|
20241023,190500,58615949,567,567,567,567,0
|
|
20241023,190400,58615949,567,567,567,567,0
|
|
20241023,190300,58615949,567,567,567,567,0
|
|
20241023,190200,58615949,567,567,567,567,0
|
|
20241023,190100,58615949,567,567,567,567,0
|
|
20241023,190000,58615949,567,567,567,567,0
|
|
20241023,185900,58615949,567,567,567,567,0
|
|
20241023,185800,58615949,567,567,567,567,0
|
|
20241023,185700,58615949,567,567,567,567,0
|
|
20241023,185600,58615949,567,567,567,567,0
|
|
20241023,185500,58615949,567,567,567,567,0
|
|
20241023,185400,58615949,567,567,567,567,1628
|
|
20241023,185300,58615949,567,567,567,567,0
|
|
20241023,185200,58615949,567,567,567,567,0
|
|
20241023,185100,58615949,567,567,567,567,0
|
|
20241023,185000,58615949,567,567,567,567,0
|
|
20241023,184900,58615949,567,567,567,567,0
|
|
20241023,184800,58615949,567,567,567,567,0
|
|
20241023,184700,58615949,567,567,567,567,0
|
|
20241023,184600,58615949,567,567,567,567,0
|
|
20241023,184500,58615949,567,567,567,567,0
|
|
20241023,184400,58615949,567,567,567,567,0
|
|
20241023,184300,58615949,567,567,567,567,0
|
|
20241023,184200,58615949,567,567,567,567,0
|
|
20241023,184100,58615949,567,567,567,567,0
|
|
20241023,184000,58615949,567,567,567,567,0
|
|
20241023,183900,58615949,567,567,567,567,0
|
|
20241023,183800,58615949,567,567,567,567,0
|
|
20241023,183700,58615949,567,567,567,567,0
|
|
20241023,183600,58615949,567,567,567,567,0
|
|
20241023,183500,58615949,567,567,567,567,0
|
|
20241023,183400,58615949,567,567,567,567,0
|
|
20241023,183300,58615949,567,567,567,567,0
|
|
20241023,183200,58615949,567,567,567,567,0
|
|
20241023,183100,58615949,567,567,567,567,0
|
|
20241023,183000,58615949,567,567,567,567,0
|
|
20241023,182900,58615949,567,567,567,567,0
|
|
20241023,182800,58615949,567,567,567,567,0
|
|
20241023,182700,58615949,567,567,567,567,0
|
|
20241023,182600,58615949,567,567,567,567,0
|
|
20241023,182500,58615949,567,567,567,567,0
|
|
20241023,182400,58615949,567,567,567,567,1628
|
|
20241023,182300,58615949,567,567,567,567,0
|
|
20241023,182200,58615949,567,567,567,567,0
|
|
20241023,182100,58615949,567,567,567,567,0
|
|
20241023,182000,58615949,567,567,567,567,0
|
|
20241023,181900,58615949,567,567,567,567,0
|
|
20241023,181800,58615949,567,567,567,567,0
|
|
20241023,181700,58615949,567,567,567,567,0
|
|
20241023,181600,58615949,567,567,567,567,0
|
|
20241023,181500,58615949,567,567,567,567,0
|
|
20241023,181400,58615949,567,567,567,567,0
|
|
20241023,181300,58615949,567,567,567,567,0
|
|
20241023,181200,58615949,567,567,567,567,0
|
|
20241023,181100,58615949,567,567,567,567,0
|
|
20241023,181000,58615949,567,567,567,567,0
|
|
20241023,180900,58615949,567,567,567,567,0
|
|
20241023,180800,58615949,567,567,567,567,0
|
|
20241023,180700,58615949,567,567,567,567,0
|
|
20241023,180600,58615949,567,567,567,567,0
|
|
20241023,180500,58615949,567,567,567,567,0
|
|
20241023,180400,58615949,567,567,567,567,0
|
|
20241023,180300,58615949,567,567,567,567,0
|
|
20241023,180200,58615949,567,567,567,567,0
|
|
20241023,180100,58615949,567,567,567,567,0
|
|
20241023,180000,58615949,567,567,567,567,0
|
|
20241023,175900,58615949,567,567,567,567,0
|
|
20241023,175800,58615949,567,567,567,567,0
|
|
20241023,175700,58615949,567,567,567,567,0
|
|
20241023,175600,58615949,567,567,567,567,0
|
|
20241023,175500,58615949,567,567,567,567,0
|
|
20241023,175400,58615949,567,567,567,567,1628
|
|
20241023,175300,58615949,567,567,567,567,0
|
|
20241023,175200,58615949,567,567,567,567,0
|
|
20241023,175100,58615949,567,567,567,567,0
|
|
20241023,175000,58615949,567,567,567,567,0
|
|
20241023,174900,58615949,567,567,567,567,0
|
|
20241023,174800,58615949,567,567,567,567,0
|
|
20241023,174700,58615949,567,567,567,567,0
|
|
20241023,174600,58615949,567,567,567,567,0
|
|
20241023,174500,58615949,567,567,567,567,0
|
|
20241023,174400,58615949,567,567,567,567,0
|
|
20241023,174300,58615949,567,567,567,567,0
|
|
20241023,174200,58615949,567,567,567,567,0
|
|
20241023,174100,58615949,567,567,567,567,0
|
|
20241023,174000,58615949,567,567,567,567,0
|
|
20241023,173900,58615949,567,567,567,567,0
|
|
20241023,173800,58615949,567,567,567,567,0
|
|
20241023,173700,58615949,567,567,567,567,0
|
|
20241023,173600,58615949,567,567,567,567,0
|
|
20241023,173500,58615949,567,567,567,567,0
|
|
20241023,173400,58615949,567,567,567,567,0
|
|
20241023,173300,58615949,567,567,567,567,0
|
|
20241023,173200,58615949,567,567,567,567,0
|
|
20241023,173100,58615949,567,567,567,567,0
|
|
20241023,173000,58615949,567,567,567,567,0
|
|
20241023,172900,58615949,567,567,567,567,0
|
|
20241023,172800,58615949,567,567,567,567,0
|
|
20241023,172700,58615949,567,567,567,567,0
|
|
20241023,172600,58615949,567,567,567,567,0
|
|
20241023,172500,58615949,567,567,567,567,0
|
|
20241023,172400,58615949,567,567,567,567,1628
|
|
20241023,172300,58615949,567,567,567,567,0
|
|
20241023,172200,58615949,567,567,567,567,0
|
|
20241023,172100,58615949,567,567,567,567,0
|
|
20241023,172000,58615949,567,567,567,567,0
|
|
20241023,171900,58615949,567,567,567,567,0
|
|
20241023,171800,58615949,567,567,567,567,0
|
|
20241023,171700,58615949,567,567,567,567,0
|
|
20241023,171600,58615949,567,567,567,567,0
|
|
20241023,171500,58615949,567,567,567,567,0
|
|
20241023,171400,58615949,567,567,567,567,0
|
|
20241023,171300,58615949,567,567,567,567,0
|
|
20241023,171200,58615949,567,567,567,567,0
|
|
20241023,171100,58615949,567,567,567,567,0
|
|
20241023,171000,58615949,567,567,567,567,0
|
|
20241023,170900,58615949,567,567,567,567,0
|
|
20241023,170800,58615949,567,567,567,567,0
|
|
20241023,170700,58615949,567,567,567,567,0
|
|
20241023,170600,58615949,567,567,567,567,0
|
|
20241023,170500,58615949,567,567,567,567,0
|
|
20241023,170400,58615949,567,567,567,567,0
|
|
20241023,170300,58615949,567,567,567,567,0
|
|
20241023,170200,58615949,567,567,567,567,0
|
|
20241023,170100,58615949,567,567,567,567,0
|
|
20241023,170000,58615949,567,567,567,567,0
|
|
20241023,165900,58615949,567,567,567,567,0
|
|
20241023,165800,58615949,567,567,567,567,0
|
|
20241023,165700,58615949,567,567,567,567,0
|
|
20241023,165600,58615949,567,567,567,567,0
|
|
20241023,165500,58615949,567,567,567,567,0
|
|
20241023,165400,58615949,567,567,567,567,1628
|
|
20241023,165300,58615949,567,567,567,567,0
|
|
20241023,165200,58615949,567,567,567,567,0
|
|
20241023,165100,58615949,567,567,567,567,0
|
|
20241023,165000,58615949,567,567,567,567,0
|
|
20241023,164900,58615949,567,567,567,567,0
|
|
20241023,164800,58615949,567,567,567,567,0
|
|
20241023,164700,58615949,567,567,567,567,0
|
|
20241023,164600,58615949,567,567,567,567,0
|
|
20241023,164500,58615949,567,567,567,567,0
|
|
20241023,164400,58615949,567,567,567,567,0
|
|
20241023,164300,58615949,567,567,567,567,0
|
|
20241023,164200,58615949,567,567,567,567,0
|
|
20241023,164100,58615949,567,567,567,567,0
|
|
20241023,164000,58615949,567,567,567,567,0
|
|
20241023,163900,58615949,567,567,567,567,0
|
|
20241023,163800,58615949,567,567,567,567,0
|
|
20241023,163700,58615949,567,567,567,567,0
|
|
20241023,163600,58615949,567,567,567,567,0
|
|
20241023,163500,58615949,567,567,567,567,0
|
|
20241023,163400,58615949,567,567,567,567,0
|
|
20241023,163300,58615949,567,567,567,567,0
|
|
20241023,163200,58615949,567,567,567,567,0
|
|
20241023,163100,58615949,567,567,567,567,0
|
|
20241023,163000,58615949,567,567,567,567,0
|
|
20241023,162900,58615949,567,567,567,567,0
|
|
20241023,162800,58615949,567,567,567,567,0
|
|
20241023,162700,58615949,567,567,567,567,0
|
|
20241023,162600,58615949,567,567,567,567,0
|
|
20241023,162500,58615949,567,567,567,567,0
|
|
20241023,162400,58615949,567,567,567,567,1628
|
|
20241023,162300,58615949,567,567,567,567,0
|
|
20241023,162200,58615949,567,567,567,567,0
|
|
20241023,162100,58615949,567,567,567,567,0
|
|
20241023,162000,58615949,567,567,567,567,0
|
|
20241023,161900,58615949,567,567,567,567,0
|
|
20241023,161800,58615949,567,567,567,567,0
|
|
20241023,161700,58615949,567,567,567,567,0
|
|
20241023,161600,58615949,567,567,567,567,0
|
|
20241023,161500,58615949,567,567,567,567,0
|
|
20241023,161400,58615949,567,567,567,567,0
|
|
20241023,161300,58615949,567,567,567,567,0
|
|
20241023,161200,58615949,567,567,567,567,0
|
|
20241023,161100,58615949,567,567,567,567,0
|
|
20241023,161000,58615949,567,567,567,567,0
|
|
20241023,160900,58615949,567,567,567,567,0
|
|
20241023,160800,58615949,567,567,567,567,0
|
|
20241023,160700,58615949,567,567,567,567,0
|
|
20241023,160600,58615949,567,567,567,567,0
|
|
20241023,160500,58615949,567,567,567,567,0
|
|
20241023,160400,58615949,567,567,567,567,0
|
|
20241023,160300,58615949,567,567,567,567,0
|
|
20241023,160200,58615949,567,567,567,567,0
|
|
20241023,160100,58615949,567,567,567,567,0
|
|
20241023,160000,58615949,567,567,567,567,0
|
|
20241023,155900,58615949,567,567,567,567,0
|
|
20241023,155800,58615949,567,567,567,567,0
|
|
20241023,155700,58615949,567,567,567,567,0
|
|
20241023,155600,58615949,567,567,567,567,0
|
|
20241023,155500,58615949,567,567,567,567,0
|
|
20241023,155400,58615949,567,567,567,567,1628
|
|
20241023,155300,58615949,567,567,567,567,0
|
|
20241023,155200,58615949,567,567,567,567,0
|
|
20241023,155100,58615949,567,567,567,567,0
|
|
20241023,155000,58615949,567,567,567,567,0
|
|
20241023,154900,58615949,567,567,567,567,0
|
|
20241023,154800,58615949,567,567,567,567,0
|
|
20241023,154700,58615949,567,567,567,567,0
|
|
20241023,154600,58615949,567,567,567,567,0
|
|
20241023,154500,58615949,567,567,567,567,0
|
|
20241023,154400,58615949,567,567,567,567,0
|
|
20241023,154300,58615949,567,567,567,567,0
|
|
20241023,154200,58615949,567,567,567,567,0
|
|
20241023,154100,58615949,567,567,567,567,0
|
|
20241023,154000,58615949,567,567,567,567,0
|
|
20241023,153900,58615949,567,567,567,567,0
|
|
20241023,153800,58615949,567,567,567,567,0
|
|
20241023,153700,58615949,567,567,567,567,0
|
|
20241023,153600,58615949,567,567,567,567,0
|
|
20241023,153500,58615949,567,567,567,567,0
|
|
20241023,153400,58615949,567,567,567,567,0
|
|
20241023,153300,58615949,567,567,567,567,0
|
|
20241023,153200,58615949,567,567,567,567,0
|
|
20241023,153100,58615949,567,567,567,567,0
|
|
20241023,153000,58615949,567,567,567,567,1628
|
|
20241023,152900,57692873,565,565,565,565,0
|
|
20241023,152800,57692873,565,565,565,565,0
|
|
20241023,152700,57692873,565,565,565,565,0
|
|
20241023,152600,57692873,565,565,565,565,0
|
|
20241023,152500,57692873,565,565,565,565,0
|
|
20241023,152400,57692873,565,565,565,565,0
|
|
20241023,152300,57692873,565,565,565,565,0
|
|
20241023,152200,57692873,565,565,565,565,0
|
|
20241023,152100,57692873,565,565,565,565,0
|
|
20241023,152000,57692873,565,565,565,565,0
|
|
20241023,151900,57692873,565,565,565,565,150
|
|
20241023,151800,57608123,565,565,565,565,100
|
|
20241023,151700,57551623,565,565,565,565,101
|
|
20241023,151600,57494558,565,565,565,565,20
|
|
20241023,151500,57483258,563,565,565,563,151
|
|
20241023,151400,57397945,565,565,565,565,150
|
|
20241023,151300,57313195,565,565,565,565,100
|
|
20241023,151200,57256695,566,566,566,566,2
|
|
20241023,151100,57255563,566,566,566,566,0
|
|
20241023,151000,57255563,566,566,566,566,0
|
|
20241023,150900,57255563,566,566,566,566,1
|
|
20241023,150800,57254997,567,567,567,567,0
|
|
20241023,150700,57254997,567,567,567,567,0
|
|
20241023,150600,57254997,567,567,567,567,1
|
|
20241023,150500,57254430,567,567,567,567,0
|
|
20241023,150400,57254430,567,567,567,567,0
|
|
20241023,150300,57254430,567,567,567,567,0
|
|
20241023,150200,57254430,567,567,567,567,0
|
|
20241023,150100,57254430,567,567,567,567,0
|
|
20241023,150000,57254430,567,567,567,567,917
|
|
20241023,145900,56734491,567,565,567,565,580
|
|
20241023,145800,56406153,565,565,565,565,4
|
|
20241023,145700,56403893,565,565,565,565,57
|
|
20241023,145600,56371688,563,564,564,563,974
|
|
20241023,145500,55822433,564,564,564,564,400
|
|
20241023,145400,55596833,565,565,565,565,5
|
|
20241023,145300,55594008,565,565,565,565,0
|
|
20241023,145200,55594008,565,565,565,565,0
|
|
20241023,145100,55594008,565,565,565,565,0
|
|
20241023,145000,55594008,565,565,565,565,0
|
|
20241023,144900,55594008,565,565,565,565,0
|
|
20241023,144800,55594008,565,565,565,565,0
|
|
20241023,144700,55594008,565,565,565,565,21
|
|
20241023,144600,55582143,565,565,565,565,1
|
|
20241023,144500,55581578,566,566,566,565,16
|
|
20241023,144400,55572523,565,566,566,565,2
|
|
20241023,144300,55571392,565,565,565,565,3
|
|
20241023,144200,55569697,565,565,565,565,5
|
|
20241023,144100,55566872,565,565,565,565,1
|
|
20241023,144000,55566307,566,566,566,566,0
|
|
20241023,143900,55566307,566,566,566,566,0
|
|
20241023,143800,55566307,566,566,566,566,0
|
|
20241023,143700,55566307,566,566,566,566,0
|
|
20241023,143600,55566307,566,566,566,566,0
|
|
20241023,143500,55566307,566,566,566,566,411
|
|
20241023,143400,55333681,566,566,566,566,464
|
|
20241023,143300,55071057,566,566,566,566,0
|
|
20241023,143200,55071057,566,566,566,566,1110
|
|
20241023,143100,54442797,566,566,566,566,0
|
|
20241023,143000,54442797,566,566,566,566,0
|
|
20241023,142900,54442797,566,566,566,566,0
|
|
20241023,142800,54442797,566,566,566,566,133
|
|
20241023,142700,54367519,566,566,566,566,200
|
|
20241023,142600,54254319,566,566,566,566,25
|
|
20241023,142500,54240169,566,566,566,566,0
|
|
20241023,142400,54240169,566,566,566,566,64
|
|
20241023,142300,54203945,566,566,566,566,0
|
|
20241023,142200,54203945,566,566,566,566,0
|
|
20241023,142100,54203945,566,566,566,566,1
|
|
20241023,142000,54203379,566,566,566,566,0
|
|
20241023,141900,54203379,566,566,566,566,1
|
|
20241023,141800,54202813,566,566,566,566,0
|
|
20241023,141700,54202813,566,566,566,566,1
|
|
20241023,141600,54202247,564,564,564,564,70
|
|
20241023,141500,54162767,566,566,566,566,54
|
|
20241023,141400,54132203,566,565,566,565,1177
|
|
20241023,141300,53467178,565,565,565,565,10
|
|
20241023,141200,53461528,565,565,565,565,3
|
|
20241023,141100,53459833,563,563,563,563,1800
|
|
20241023,141000,52446433,565,565,565,565,5
|
|
20241023,140900,52443608,565,565,565,565,0
|
|
20241023,140800,52443608,565,565,565,565,44
|
|
20241023,140700,52418748,565,565,565,565,0
|
|
20241023,140600,52418748,565,565,565,565,0
|
|
20241023,140500,52418748,565,565,565,565,0
|
|
20241023,140400,52418748,565,565,565,565,0
|
|
20241023,140300,52418748,565,565,565,565,0
|
|
20241023,140200,52418748,565,565,565,565,0
|
|
20241023,140100,52418748,565,565,565,565,2000
|
|
20241023,140000,51288748,565,564,565,564,105
|
|
20241023,135900,51229526,564,564,564,564,1001
|
|
20241023,135800,50664962,562,562,562,562,0
|
|
20241023,135700,50664962,562,562,562,562,0
|
|
20241023,135600,50664962,562,562,562,562,0
|
|
20241023,135500,50664962,562,562,562,562,0
|
|
20241023,135400,50664962,562,563,563,562,2677
|
|
20241023,135300,49157818,562,562,562,562,2636
|
|
20241023,135200,47676386,561,561,561,561,0
|
|
20241023,135100,47676386,561,561,561,561,0
|
|
20241023,135000,47676386,561,561,561,561,1
|
|
20241023,134900,47675825,561,561,561,561,0
|
|
20241023,134800,47675825,561,561,561,561,1000
|
|
20241023,134700,47114825,562,562,562,562,0
|
|
20241023,134600,47114825,562,559,562,559,4
|
|
20241023,134500,47112580,561,561,561,561,49
|
|
20241023,134400,47085091,561,561,561,561,700
|
|
20241023,134300,46692391,561,561,561,561,1000
|
|
20241023,134200,46131391,561,561,561,561,0
|
|
20241023,134100,46131391,561,561,561,561,0
|
|
20241023,134000,46131391,561,561,561,561,50
|
|
20241023,133900,46103341,561,561,561,561,0
|
|
20241023,133800,46103341,561,561,561,561,0
|
|
20241023,133700,46103341,561,561,561,561,0
|
|
20241023,133600,46103341,561,561,561,561,10
|
|
20241023,133500,46097731,558,558,558,558,0
|
|
20241023,133400,46097731,558,560,560,558,100
|
|
20241023,133300,46041915,561,561,561,561,1
|
|
20241023,133200,46041354,561,561,561,561,10
|
|
20241023,133100,46035744,561,561,561,561,50
|
|
20241023,133000,46007694,561,561,561,561,0
|
|
20241023,132900,46007694,561,561,561,561,0
|
|
20241023,132800,46007694,561,561,561,561,10
|
|
20241023,132700,46002084,561,561,561,561,0
|
|
20241023,132600,46002084,561,561,561,561,0
|
|
20241023,132500,46002084,561,561,561,561,0
|
|
20241023,132400,46002084,561,561,561,561,0
|
|
20241023,132300,46002084,561,561,561,561,0
|
|
20241023,132200,46002084,561,561,561,561,10
|
|
20241023,132100,45996474,561,561,561,561,0
|
|
20241023,132000,45996474,561,561,561,561,0
|
|
20241023,131900,45996474,561,561,561,561,0
|
|
20241023,131800,45996474,561,561,561,561,0
|
|
20241023,131700,45996474,561,561,561,561,0
|
|
20241023,131600,45996474,561,561,561,561,0
|
|
20241023,131500,45996474,561,561,561,561,0
|
|
20241023,131400,45996474,561,561,561,561,250
|
|
20241023,131300,45856224,560,560,560,560,0
|
|
20241023,131200,45856224,560,560,560,560,0
|
|
20241023,131100,45856224,560,560,560,560,720
|
|
20241023,131000,45453024,558,558,558,558,0
|
|
20241023,130900,45453024,558,558,558,558,293
|
|
20241023,130800,45289530,557,557,557,557,0
|
|
20241023,130700,45289530,557,557,557,557,0
|
|
20241023,130600,45289530,557,558,558,557,15
|
|
20241023,130500,45281174,557,557,557,557,0
|
|
20241023,130400,45281174,557,557,557,557,0
|
|
20241023,130300,45281174,557,557,557,557,176
|
|
20241023,130200,45183142,558,558,558,558,4220
|
|
20241023,130100,42828382,559,559,559,559,0
|
|
20241023,130000,42828382,559,559,559,559,114
|
|
20241023,125900,42764656,560,560,560,560,0
|
|
20241023,125800,42764656,560,560,560,560,100
|
|
20241023,125700,42708656,560,560,560,560,935
|
|
20241023,125600,42185056,560,560,560,560,0
|
|
20241023,125500,42185056,560,560,560,560,0
|
|
20241023,125400,42185056,560,560,560,560,0
|
|
20241023,125300,42185056,560,560,560,560,0
|
|
20241023,125200,42185056,560,560,560,560,1429
|
|
20241023,125100,41384816,560,561,561,560,1581
|
|
20241023,125000,40498029,561,561,561,561,0
|
|
20241023,124900,40498029,561,561,561,561,0
|
|
20241023,124800,40498029,561,561,561,561,72
|
|
20241023,124700,40457637,563,563,563,563,1
|
|
20241023,124600,40457074,563,563,563,563,0
|
|
20241023,124500,40457074,563,561,563,561,6
|
|
20241023,124400,40453706,562,563,563,562,252
|
|
20241023,124300,40311851,563,563,563,563,0
|
|
20241023,124200,40311851,563,563,563,563,0
|
|
20241023,124100,40311851,563,563,563,563,0
|
|
20241023,124000,40311851,563,563,563,563,0
|
|
20241023,123900,40311851,563,563,563,563,0
|
|
20241023,123800,40311851,563,563,563,563,0
|
|
20241023,123700,40311851,563,563,563,563,0
|
|
20241023,123600,40311851,563,563,563,563,0
|
|
20241023,123500,40311851,563,563,563,563,0
|
|
20241023,123400,40311851,563,563,563,563,0
|
|
20241023,123300,40311851,563,563,563,563,0
|
|
20241023,123200,40311851,563,563,563,563,0
|
|
20241023,123100,40311851,563,563,563,563,0
|
|
20241023,123000,40311851,563,563,563,563,1
|
|
20241023,122900,40311288,562,562,562,562,0
|
|
20241023,122800,40311288,562,562,562,562,0
|
|
20241023,122700,40311288,562,562,562,562,0
|
|
20241023,122600,40311288,562,562,562,562,0
|
|
20241023,122500,40311288,562,562,562,562,0
|
|
20241023,122400,40311288,562,562,562,562,0
|
|
20241023,122300,40311288,562,562,562,562,0
|
|
20241023,122200,40311288,562,562,562,562,40
|
|
20241023,122100,40288808,563,563,563,563,2
|
|
20241023,122000,40287682,562,561,562,561,2496
|
|
20241023,121900,38886426,560,560,560,560,1417
|
|
20241023,121800,38092906,560,560,560,560,0
|
|
20241023,121700,38092906,560,560,560,560,2
|
|
20241023,121600,38091786,559,559,559,559,20
|
|
20241023,121500,38080606,560,560,560,559,423
|
|
20241023,121400,37844126,560,560,560,560,0
|
|
20241023,121300,37844126,560,560,560,560,0
|
|
20241023,121200,37844126,560,560,560,560,0
|
|
20241023,121100,37844126,560,560,560,560,1
|
|
20241023,121000,37843566,559,559,559,559,0
|
|
20241023,120900,37843566,559,559,559,559,0
|
|
20241023,120800,37843566,559,559,559,559,29
|
|
20241023,120700,37827355,559,559,559,559,0
|
|
20241023,120600,37827355,559,559,559,559,1971
|
|
20241023,120500,36725566,560,560,560,560,357
|
|
20241023,120400,36525646,560,560,560,560,0
|
|
20241023,120300,36525646,560,560,560,560,0
|
|
20241023,120200,36525646,560,560,560,560,918
|
|
20241023,120100,36011566,560,560,560,560,0
|
|
20241023,120000,36011566,560,560,560,560,0
|
|
20241023,115900,36011566,560,560,560,560,0
|
|
20241023,115800,36011566,560,560,560,560,0
|
|
20241023,115700,36011566,560,560,560,560,0
|
|
20241023,115600,36011566,560,560,560,560,0
|
|
20241023,115500,36011566,560,560,560,560,0
|
|
20241023,115400,36011566,560,560,560,560,0
|
|
20241023,115300,36011566,560,560,560,560,0
|
|
20241023,115200,36011566,560,560,560,560,149
|
|
20241023,115100,35928126,560,560,560,560,100
|
|
20241023,115000,35872126,560,560,560,560,0
|
|
20241023,114900,35872126,560,560,560,560,0
|
|
20241023,114800,35872126,560,560,560,560,0
|
|
20241023,114700,35872126,560,560,560,560,0
|
|
20241023,114600,35872126,560,560,560,560,0
|
|
20241023,114500,35872126,560,560,560,560,0
|
|
20241023,114400,35872126,560,560,560,560,0
|
|
20241023,114300,35872126,560,560,560,560,0
|
|
20241023,114200,35872126,560,560,560,560,0
|
|
20241023,114100,35872126,560,560,560,560,0
|
|
20241023,114000,35872126,560,560,560,560,0
|
|
20241023,113900,35872126,560,560,560,560,0
|
|
20241023,113800,35872126,560,560,560,560,0
|
|
20241023,113700,35872126,560,560,560,560,0
|
|
20241023,113600,35872126,560,560,560,560,0
|
|
20241023,113500,35872126,560,560,560,560,0
|
|
20241023,113400,35872126,560,560,560,560,0
|
|
20241023,113300,35872126,560,559,560,559,122
|
|
20241023,113200,35803886,560,560,560,560,0
|
|
20241023,113100,35803886,560,560,560,560,0
|
|
20241023,113000,35803886,560,560,560,560,0
|
|
20241023,112900,35803886,560,560,560,560,0
|
|
20241023,112800,35803886,560,560,560,560,4
|
|
20241023,112700,35801646,560,560,560,560,0
|
|
20241023,112600,35801646,560,560,560,560,0
|
|
20241023,112500,35801646,560,560,560,560,0
|
|
20241023,112400,35801646,560,560,560,560,0
|
|
20241023,112300,35801646,560,560,560,560,8
|
|
20241023,112200,35797166,559,559,559,559,300
|
|
20241023,112100,35629466,560,560,560,560,6
|
|
20241023,112000,35626106,559,560,560,559,109
|
|
20241023,111900,35565165,560,560,560,560,20
|
|
20241023,111800,35553965,560,560,560,560,0
|
|
20241023,111700,35553965,560,560,560,560,0
|
|
20241023,111600,35553965,560,560,560,560,1
|
|
20241023,111500,35553405,559,559,559,559,0
|
|
20241023,111400,35553405,559,559,559,559,357
|
|
20241023,111300,35353842,560,560,560,560,0
|
|
20241023,111200,35353842,560,558,560,558,68
|
|
20241023,111100,35315882,557,558,558,557,114
|
|
20241023,111000,35252284,557,557,557,557,0
|
|
20241023,110900,35252284,557,557,557,557,0
|
|
20241023,110800,35252284,557,557,557,557,0
|
|
20241023,110700,35252284,557,557,557,557,0
|
|
20241023,110600,35252284,557,557,557,557,14
|
|
20241023,110500,35244486,557,557,557,557,0
|
|
20241023,110400,35244486,557,557,557,557,0
|
|
20241023,110300,35244486,557,557,557,557,0
|
|
20241023,110200,35244486,557,557,557,557,1200
|
|
20241023,110100,34576086,557,557,557,557,0
|
|
20241023,110000,34576086,557,557,557,557,0
|
|
20241023,105900,34576086,557,557,557,557,0
|
|
20241023,105800,34576086,557,557,557,557,523
|
|
20241023,105700,34284775,559,560,560,559,980
|
|
20241023,105600,33736952,559,559,559,559,26
|
|
20241023,105500,33722418,557,557,557,557,0
|
|
20241023,105400,33722418,557,557,557,557,34
|
|
20241023,105300,33703480,560,559,560,559,300
|
|
20241023,105200,33535522,560,560,560,560,0
|
|
20241023,105100,33535522,560,560,560,560,0
|
|
20241023,105000,33535522,560,560,560,560,0
|
|
20241023,104900,33535522,560,559,560,559,14
|
|
20241023,104800,33527695,556,556,556,556,0
|
|
20241023,104700,33527695,556,556,556,556,600
|
|
20241023,104600,33194095,559,559,559,559,0
|
|
20241023,104500,33194095,559,559,559,559,0
|
|
20241023,104400,33194095,559,559,559,559,0
|
|
20241023,104300,33194095,559,559,559,559,0
|
|
20241023,104200,33194095,559,559,559,559,1
|
|
20241023,104100,33193536,557,557,557,557,50
|
|
20241023,104000,33165686,557,557,557,557,0
|
|
20241023,103900,33165686,557,557,557,557,450
|
|
20241023,103800,32915036,557,557,557,557,0
|
|
20241023,103700,32915036,557,557,557,557,0
|
|
20241023,103600,32915036,557,557,557,557,0
|
|
20241023,103500,32915036,557,557,557,557,0
|
|
20241023,103400,32915036,557,557,557,557,0
|
|
20241023,103300,32915036,557,557,557,557,0
|
|
20241023,103200,32915036,557,557,557,557,0
|
|
20241023,103100,32915036,557,557,557,557,0
|
|
20241023,103000,32915036,557,557,557,557,0
|
|
20241023,102900,32915036,557,557,557,557,0
|
|
20241023,102800,32915036,557,557,557,557,407
|
|
20241023,102700,32688337,557,557,557,557,1
|
|
20241023,102600,32687780,557,556,557,556,19
|
|
20241023,102500,32677211,556,556,556,556,0
|
|
20241023,102400,32677211,556,556,556,556,0
|
|
20241023,102300,32677211,556,557,557,556,313
|
|
20241023,102200,32502884,560,560,560,560,0
|
|
20241023,102100,32502884,560,560,560,560,0
|
|
20241023,102000,32502884,560,560,560,560,0
|
|
20241023,101900,32502884,560,560,560,560,2
|
|
20241023,101800,32501764,558,558,558,558,178
|
|
20241023,101700,32402440,560,560,560,560,1
|
|
20241023,101600,32401880,558,558,558,558,0
|
|
20241023,101500,32401880,558,560,560,558,2168
|
|
20241023,101400,31190036,560,560,560,560,0
|
|
20241023,101300,31190036,560,560,560,560,500
|
|
20241023,101200,30910036,560,560,560,560,600
|
|
20241023,101100,30574036,564,564,564,564,100
|
|
20241023,101000,30517636,560,560,560,560,0
|
|
20241023,100900,30517636,560,560,560,560,0
|
|
20241023,100800,30517636,560,560,560,560,2475
|
|
20241023,100700,29131636,559,559,559,559,0
|
|
20241023,100600,29131636,559,559,559,559,127
|
|
20241023,100500,29060643,558,558,558,558,0
|
|
20241023,100400,29060643,558,558,558,558,2448
|
|
20241023,100300,27694659,558,558,558,558,0
|
|
20241023,100200,27694659,558,558,558,557,231
|
|
20241023,100100,27565777,559,559,559,559,0
|
|
20241023,100000,27565777,559,559,559,559,10
|
|
20241023,095900,27560187,560,560,560,560,0
|
|
20241023,095800,27560187,560,560,560,560,0
|
|
20241023,095700,27560187,560,560,560,560,0
|
|
20241023,095600,27560187,560,560,560,560,1
|
|
20241023,095500,27559627,558,559,560,558,73
|
|
20241023,095400,27518824,560,560,560,560,1
|
|
20241023,095300,27518264,560,560,560,560,150
|
|
20241023,095200,27434264,564,564,564,564,0
|
|
20241023,095100,27434264,564,564,564,564,0
|
|
20241023,095000,27434264,564,564,564,564,0
|
|
20241023,094900,27434264,564,564,564,564,0
|
|
20241023,094800,27434264,564,564,564,564,0
|
|
20241023,094700,27434264,564,564,564,564,0
|
|
20241023,094600,27434264,564,564,564,564,4700
|
|
20241023,094500,24783464,564,564,564,564,3
|
|
20241023,094400,24781772,564,564,564,564,2
|
|
20241023,094300,24780644,564,564,564,564,926
|
|
20241023,094200,24258380,564,564,564,564,0
|
|
20241023,094100,24258380,564,564,564,564,1
|
|
20241023,094000,24257816,564,564,564,564,0
|
|
20241023,093900,24257816,564,564,564,564,0
|
|
20241023,093800,24257816,564,564,564,564,0
|
|
20241023,093700,24257816,564,564,564,564,0
|
|
20241023,093600,24257816,564,564,564,564,0
|
|
20241023,093500,24257816,564,564,564,564,0
|
|
20241023,093400,24257816,564,564,564,564,0
|
|
20241023,093300,24257816,564,564,564,564,20
|
|
20241023,093200,24246536,564,564,564,564,3
|
|
20241023,093100,24244844,558,558,558,558,0
|
|
20241023,093000,24244844,558,561,565,558,5034
|
|
20241023,092900,21435692,558,558,558,558,0
|
|
20241023,092800,21435692,558,558,558,558,0
|
|
20241023,092700,21435692,558,558,558,558,6000
|
|
20241023,092600,18087692,558,558,558,558,0
|
|
20241023,092500,18087692,558,558,558,558,1800
|
|
20241023,092400,17083292,558,558,558,558,0
|
|
20241023,092300,17083292,558,558,558,558,0
|
|
20241023,092200,17083292,558,558,558,558,5
|
|
20241023,092100,17080502,558,558,558,558,0
|
|
20241023,092000,17080502,558,558,558,558,2
|
|
20241023,091900,17079386,561,557,561,557,6
|
|
20241023,091800,17076024,556,560,560,556,1249
|
|
20241023,091700,16377385,561,561,561,561,0
|
|
20241023,091600,16377385,561,561,561,561,0
|
|
20241023,091500,16377385,561,561,561,561,2
|
|
20241023,091400,16376263,560,560,560,560,1
|
|
20241023,091300,16375703,563,563,563,563,1
|
|
20241023,091200,16375140,562,562,562,562,3
|
|
20241023,091100,16373454,564,564,564,564,2
|
|
20241023,091000,16372326,564,565,565,564,7931
|
|
20241023,090900,11895677,568,568,568,568,0
|
|
20241023,090800,11895677,568,568,568,568,1187
|
|
20241023,090700,11221461,568,569,569,568,10492
|
|
20241023,090600,5261479,572,572,572,572,3
|
|
20241023,090500,5259763,572,572,572,572,1
|
|
20241023,090400,5259191,571,571,571,571,50
|
|
20241023,090300,5230641,572,572,572,572,0
|
|
20241023,090200,5230641,572,572,572,571,6
|
|
20241023,090100,5227211,568,569,569,568,3002
|
|
20241023,090000,3522065,571,568,571,568,6194
|