584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184100,102587943,468,468,468,468,661
|
|
20231016,184000,102587943,468,468,468,468,0
|
|
20231016,183900,102587943,468,468,468,468,0
|
|
20231016,183800,102587943,468,468,468,468,0
|
|
20231016,183700,102587943,468,468,468,468,0
|
|
20231016,183600,102587943,468,468,468,468,0
|
|
20231016,183500,102587943,468,468,468,468,0
|
|
20231016,183400,102587943,468,468,468,468,0
|
|
20231016,183300,102587943,468,468,468,468,0
|
|
20231016,183200,102587943,468,468,468,468,0
|
|
20231016,183100,102587943,468,468,468,468,0
|
|
20231016,183000,102587943,468,468,468,468,0
|
|
20231016,182900,102587943,468,468,468,468,0
|
|
20231016,182800,102587943,468,468,468,468,0
|
|
20231016,182700,102587943,468,468,468,468,0
|
|
20231016,182600,102587943,468,468,468,468,0
|
|
20231016,182500,102587943,468,468,468,468,0
|
|
20231016,182400,102587943,468,468,468,468,0
|
|
20231016,182300,102587943,468,468,468,468,0
|
|
20231016,182200,102587943,468,468,468,468,0
|
|
20231016,182100,102587943,468,468,468,468,0
|
|
20231016,182000,102587943,468,468,468,468,0
|
|
20231016,181900,102587943,468,468,468,468,0
|
|
20231016,181800,102587943,468,468,468,468,0
|
|
20231016,181700,102587943,468,468,468,468,0
|
|
20231016,181600,102587943,468,468,468,468,0
|
|
20231016,181500,102587943,468,468,468,468,0
|
|
20231016,181400,102587943,468,468,468,468,0
|
|
20231016,181300,102587943,468,468,468,468,0
|
|
20231016,181200,102587943,468,468,468,468,0
|
|
20231016,181100,102587943,468,468,468,468,661
|
|
20231016,181000,102587943,468,468,468,468,0
|
|
20231016,180900,102587943,468,468,468,468,0
|
|
20231016,180800,102587943,468,468,468,468,0
|
|
20231016,180700,102587943,468,468,468,468,0
|
|
20231016,180600,102587943,468,468,468,468,0
|
|
20231016,180500,102587943,468,468,468,468,0
|
|
20231016,180400,102587943,468,468,468,468,0
|
|
20231016,180300,102587943,468,468,468,468,0
|
|
20231016,180200,102587943,468,468,468,468,0
|
|
20231016,180100,102587943,468,468,468,468,0
|
|
20231016,180000,102587943,468,468,468,468,0
|
|
20231016,175900,102587943,468,468,468,468,0
|
|
20231016,175800,102587943,468,468,468,468,0
|
|
20231016,175700,102587943,468,468,468,468,0
|
|
20231016,175600,102587943,468,468,468,468,0
|
|
20231016,175500,102587943,468,468,468,468,0
|
|
20231016,175400,102587943,468,468,468,468,0
|
|
20231016,175300,102587943,468,468,468,468,0
|
|
20231016,175200,102587943,468,468,468,468,0
|
|
20231016,175100,102587943,468,468,468,468,0
|
|
20231016,175000,102587943,468,468,468,468,0
|
|
20231016,174900,102587943,468,468,468,468,0
|
|
20231016,174800,102587943,468,468,468,468,0
|
|
20231016,174700,102587943,468,468,468,468,0
|
|
20231016,174600,102587943,468,468,468,468,0
|
|
20231016,174500,102587943,468,468,468,468,0
|
|
20231016,174400,102587943,468,468,468,468,0
|
|
20231016,174300,102587943,468,468,468,468,0
|
|
20231016,174200,102587943,468,468,468,468,0
|
|
20231016,174100,102587943,468,468,468,468,661
|
|
20231016,174000,102587943,468,468,468,468,0
|
|
20231016,173900,102587943,468,468,468,468,0
|
|
20231016,173800,102587943,468,468,468,468,0
|
|
20231016,173700,102587943,468,468,468,468,0
|
|
20231016,173600,102587943,468,468,468,468,0
|
|
20231016,173500,102587943,468,468,468,468,0
|
|
20231016,173400,102587943,468,468,468,468,0
|
|
20231016,173300,102587943,468,468,468,468,0
|
|
20231016,173200,102587943,468,468,468,468,0
|
|
20231016,173100,102587943,468,468,468,468,0
|
|
20231016,173000,102587943,468,468,468,468,0
|
|
20231016,172900,102587943,468,468,468,468,0
|
|
20231016,172800,102587943,468,468,468,468,0
|
|
20231016,172700,102587943,468,468,468,468,0
|
|
20231016,172600,102587943,468,468,468,468,0
|
|
20231016,172500,102587943,468,468,468,468,0
|
|
20231016,172400,102587943,468,468,468,468,0
|
|
20231016,172300,102587943,468,468,468,468,0
|
|
20231016,172200,102587943,468,468,468,468,0
|
|
20231016,172100,102587943,468,468,468,468,0
|
|
20231016,172000,102587943,468,468,468,468,0
|
|
20231016,171900,102587943,468,468,468,468,0
|
|
20231016,171800,102587943,468,468,468,468,0
|
|
20231016,171700,102587943,468,468,468,468,0
|
|
20231016,171600,102587943,468,468,468,468,0
|
|
20231016,171500,102587943,468,468,468,468,0
|
|
20231016,171400,102587943,468,468,468,468,0
|
|
20231016,171300,102587943,468,468,468,468,0
|
|
20231016,171200,102587943,468,468,468,468,0
|
|
20231016,171100,102587943,468,468,468,468,661
|
|
20231016,171000,102587943,468,468,468,468,0
|
|
20231016,170900,102587943,468,468,468,468,0
|
|
20231016,170800,102587943,468,468,468,468,0
|
|
20231016,170700,102587943,468,468,468,468,0
|
|
20231016,170600,102587943,468,468,468,468,0
|
|
20231016,170500,102587943,468,468,468,468,0
|
|
20231016,170400,102587943,468,468,468,468,0
|
|
20231016,170300,102587943,468,468,468,468,0
|
|
20231016,170200,102587943,468,468,468,468,0
|
|
20231016,170100,102587943,468,468,468,468,0
|
|
20231016,170000,102587943,468,468,468,468,0
|
|
20231016,165900,102587943,468,468,468,468,0
|
|
20231016,165800,102587943,468,468,468,468,0
|
|
20231016,165700,102587943,468,468,468,468,0
|
|
20231016,165600,102587943,468,468,468,468,0
|
|
20231016,165500,102587943,468,468,468,468,0
|
|
20231016,165400,102587943,468,468,468,468,0
|
|
20231016,165300,102587943,468,468,468,468,0
|
|
20231016,165200,102587943,468,468,468,468,0
|
|
20231016,165100,102587943,468,468,468,468,0
|
|
20231016,165000,102587943,468,468,468,468,0
|
|
20231016,164900,102587943,468,468,468,468,0
|
|
20231016,164800,102587943,468,468,468,468,0
|
|
20231016,164700,102587943,468,468,468,468,0
|
|
20231016,164600,102587943,468,468,468,468,0
|
|
20231016,164500,102587943,468,468,468,468,0
|
|
20231016,164400,102587943,468,468,468,468,0
|
|
20231016,164300,102587943,468,468,468,468,0
|
|
20231016,164200,102587943,468,468,468,468,0
|
|
20231016,164100,102587943,468,468,468,468,661
|
|
20231016,164000,102587943,468,468,468,468,0
|
|
20231016,163900,102587943,468,468,468,468,0
|
|
20231016,163800,102587943,468,468,468,468,0
|
|
20231016,163700,102587943,468,468,468,468,0
|
|
20231016,163600,102587943,468,468,468,468,0
|
|
20231016,163500,102587943,468,468,468,468,0
|
|
20231016,163400,102587943,468,468,468,468,0
|
|
20231016,163300,102587943,468,468,468,468,0
|
|
20231016,163200,102587943,468,468,468,468,0
|
|
20231016,163100,102587943,468,468,468,468,0
|
|
20231016,163000,102587943,468,468,468,468,0
|
|
20231016,162900,102587943,468,468,468,468,0
|
|
20231016,162800,102587943,468,468,468,468,0
|
|
20231016,162700,102587943,468,468,468,468,0
|
|
20231016,162600,102587943,468,468,468,468,0
|
|
20231016,162500,102587943,468,468,468,468,0
|
|
20231016,162400,102587943,468,468,468,468,0
|
|
20231016,162300,102587943,468,468,468,468,0
|
|
20231016,162200,102587943,468,468,468,468,0
|
|
20231016,162100,102587943,468,468,468,468,0
|
|
20231016,162000,102587943,468,468,468,468,0
|
|
20231016,161900,102587943,468,468,468,468,0
|
|
20231016,161800,102587943,468,468,468,468,0
|
|
20231016,161700,102587943,468,468,468,468,0
|
|
20231016,161600,102587943,468,468,468,468,0
|
|
20231016,161500,102587943,468,468,468,468,0
|
|
20231016,161400,102587943,468,468,468,468,0
|
|
20231016,161300,102587943,468,468,468,468,0
|
|
20231016,161200,102587943,468,468,468,468,0
|
|
20231016,161100,102587943,468,468,468,468,661
|
|
20231016,161000,102587943,468,468,468,468,0
|
|
20231016,160900,102587943,468,468,468,468,0
|
|
20231016,160800,102587943,468,468,468,468,0
|
|
20231016,160700,102587943,468,468,468,468,0
|
|
20231016,160600,102587943,468,468,468,468,0
|
|
20231016,160500,102587943,468,468,468,468,0
|
|
20231016,160400,102587943,468,468,468,468,0
|
|
20231016,160300,102587943,468,468,468,468,0
|
|
20231016,160200,102587943,468,468,468,468,0
|
|
20231016,160100,102587943,468,468,468,468,0
|
|
20231016,160000,102587943,468,468,468,468,0
|
|
20231016,155900,102587943,468,468,468,468,0
|
|
20231016,155800,102587943,468,468,468,468,0
|
|
20231016,155700,102587943,468,468,468,468,0
|
|
20231016,155600,102587943,468,468,468,468,0
|
|
20231016,155500,102587943,468,468,468,468,0
|
|
20231016,155400,102587943,468,468,468,468,0
|
|
20231016,155300,102587943,468,468,468,468,0
|
|
20231016,155200,102587943,468,468,468,468,0
|
|
20231016,155100,102587943,468,468,468,468,0
|
|
20231016,155000,102587943,468,468,468,468,0
|
|
20231016,154900,102587943,468,468,468,468,0
|
|
20231016,154800,102587943,468,468,468,468,0
|
|
20231016,154700,102587943,468,468,468,468,0
|
|
20231016,154600,102587943,468,468,468,468,0
|
|
20231016,154500,102587943,468,468,468,468,0
|
|
20231016,154400,102587943,468,468,468,468,0
|
|
20231016,154300,102587943,468,468,468,468,0
|
|
20231016,154200,102587943,468,468,468,468,0
|
|
20231016,154100,102587943,468,468,468,468,661
|
|
20231016,154000,102587943,468,468,468,468,0
|
|
20231016,153900,102587943,468,468,468,468,0
|
|
20231016,153800,102587943,468,468,468,468,0
|
|
20231016,153700,102587943,468,468,468,468,0
|
|
20231016,153600,102587943,468,468,468,468,0
|
|
20231016,153500,102587943,468,468,468,468,0
|
|
20231016,153400,102587943,468,468,468,468,0
|
|
20231016,153300,102587943,468,468,468,468,0
|
|
20231016,153200,102587943,468,468,468,468,0
|
|
20231016,153100,102587943,468,468,468,468,0
|
|
20231016,153000,102587943,468,468,468,468,661
|
|
20231016,152900,102278595,469,469,469,469,0
|
|
20231016,152800,102278595,469,469,469,469,0
|
|
20231016,152700,102278595,469,469,469,469,0
|
|
20231016,152600,102278595,469,469,469,469,0
|
|
20231016,152500,102278595,469,469,469,469,0
|
|
20231016,152400,102278595,469,469,469,469,0
|
|
20231016,152300,102278595,469,469,469,469,0
|
|
20231016,152200,102278595,469,469,469,469,0
|
|
20231016,152100,102278595,469,469,469,469,0
|
|
20231016,152000,102278595,469,469,469,469,0
|
|
20231016,151900,102278595,469,468,469,468,700
|
|
20231016,151800,101950891,469,469,469,469,0
|
|
20231016,151700,101950891,469,469,469,469,0
|
|
20231016,151600,101950891,469,468,469,468,10
|
|
20231016,151500,101946208,469,468,469,468,100
|
|
20231016,151400,101899310,470,466,470,466,3000
|
|
20231016,151300,100493668,465,465,465,465,0
|
|
20231016,151200,100493668,465,465,465,465,1342
|
|
20231016,151100,99869638,465,463,465,463,34824
|
|
20231016,151000,83689057,464,462,464,462,1000
|
|
20231016,150900,83225604,463,458,463,458,40400
|
|
20231016,150800,64610771,459,459,459,459,0
|
|
20231016,150700,64610771,459,456,459,456,500
|
|
20231016,150600,64381747,457,457,457,457,100
|
|
20231016,150500,64336047,457,457,457,457,2
|
|
20231016,150400,64335133,458,456,458,456,5185
|
|
20231016,150300,61965574,457,456,457,456,10
|
|
20231016,150200,61961008,457,456,457,456,55
|
|
20231016,150100,61935876,457,456,457,456,50
|
|
20231016,150000,61913067,454,454,454,454,0
|
|
20231016,145900,61913067,454,454,454,454,30
|
|
20231016,145800,61899447,454,454,454,454,0
|
|
20231016,145700,61899447,454,454,454,454,0
|
|
20231016,145600,61899447,454,454,454,454,4
|
|
20231016,145500,61897631,455,456,457,455,2001
|
|
20231016,145400,60983212,455,455,455,455,0
|
|
20231016,145300,60983212,455,455,455,455,0
|
|
20231016,145200,60983212,455,455,455,455,0
|
|
20231016,145100,60983212,455,455,455,455,0
|
|
20231016,145000,60983212,455,455,455,455,0
|
|
20231016,144900,60983212,455,455,455,455,4
|
|
20231016,144800,60981392,457,456,457,456,1000
|
|
20231016,144700,60525244,457,457,457,457,0
|
|
20231016,144600,60525244,457,457,457,457,0
|
|
20231016,144500,60525244,457,457,457,457,0
|
|
20231016,144400,60525244,457,457,457,457,0
|
|
20231016,144300,60525244,457,457,457,457,0
|
|
20231016,144200,60525244,457,454,457,454,2000
|
|
20231016,144100,59613581,454,454,454,454,0
|
|
20231016,144000,59613581,454,454,454,454,0
|
|
20231016,143900,59613581,454,454,454,454,0
|
|
20231016,143800,59613581,454,454,454,454,2
|
|
20231016,143700,59612673,454,454,454,454,4
|
|
20231016,143600,59610857,454,454,454,454,0
|
|
20231016,143500,59610857,454,454,454,454,0
|
|
20231016,143400,59610857,454,454,454,454,0
|
|
20231016,143300,59610857,454,454,454,454,1
|
|
20231016,143200,59610403,453,453,453,453,0
|
|
20231016,143100,59610403,453,453,453,453,0
|
|
20231016,143000,59610403,453,453,453,453,0
|
|
20231016,142900,59610403,453,453,453,453,0
|
|
20231016,142800,59610403,453,453,453,453,0
|
|
20231016,142700,59610403,453,453,453,453,0
|
|
20231016,142600,59610403,453,453,453,453,0
|
|
20231016,142500,59610403,453,453,453,453,0
|
|
20231016,142400,59610403,453,453,453,453,0
|
|
20231016,142300,59610403,453,453,453,453,0
|
|
20231016,142200,59610403,453,453,453,453,28
|
|
20231016,142100,59597719,453,453,453,453,31
|
|
20231016,142000,59583676,457,457,457,457,0
|
|
20231016,141900,59583676,457,457,457,457,0
|
|
20231016,141800,59583676,457,457,457,457,0
|
|
20231016,141700,59583676,457,457,457,457,0
|
|
20231016,141600,59583676,457,457,457,457,0
|
|
20231016,141500,59583676,457,457,457,457,0
|
|
20231016,141400,59583676,457,457,457,457,0
|
|
20231016,141300,59583676,457,457,457,457,0
|
|
20231016,141200,59583676,457,457,457,457,0
|
|
20231016,141100,59583676,457,452,457,452,4506
|
|
20231016,141000,57529001,452,452,452,452,0
|
|
20231016,140900,57529001,452,452,452,452,0
|
|
20231016,140800,57529001,452,452,452,452,0
|
|
20231016,140700,57529001,452,452,452,452,0
|
|
20231016,140600,57529001,452,452,452,452,0
|
|
20231016,140500,57529001,452,452,452,452,3
|
|
20231016,140400,57527645,452,452,452,452,0
|
|
20231016,140300,57527645,452,452,452,452,1
|
|
20231016,140200,57527193,452,452,452,452,0
|
|
20231016,140100,57527193,452,452,452,452,0
|
|
20231016,140000,57527193,452,452,452,452,0
|
|
20231016,135900,57527193,452,452,452,452,0
|
|
20231016,135800,57527193,452,452,452,452,56
|
|
20231016,135700,57501881,453,453,453,453,10
|
|
20231016,135600,57497351,453,453,453,453,1
|
|
20231016,135500,57496898,453,453,453,453,0
|
|
20231016,135400,57496898,453,453,453,453,0
|
|
20231016,135300,57496898,453,453,453,453,0
|
|
20231016,135200,57496898,453,453,453,453,0
|
|
20231016,135100,57496898,453,453,453,453,0
|
|
20231016,135000,57496898,453,453,453,453,0
|
|
20231016,134900,57496898,453,453,453,453,0
|
|
20231016,134800,57496898,453,453,453,453,999
|
|
20231016,134700,57044351,453,453,453,453,0
|
|
20231016,134600,57044351,453,453,453,453,2
|
|
20231016,134500,57043445,454,454,454,454,0
|
|
20231016,134400,57043445,454,454,454,454,0
|
|
20231016,134300,57043445,454,454,454,454,0
|
|
20231016,134200,57043445,454,454,454,454,0
|
|
20231016,134100,57043445,454,454,454,454,1
|
|
20231016,134000,57042991,454,454,454,454,481
|
|
20231016,133900,56824617,452,452,452,452,0
|
|
20231016,133800,56824617,452,452,452,452,0
|
|
20231016,133700,56824617,452,452,452,452,0
|
|
20231016,133600,56824617,452,452,452,452,0
|
|
20231016,133500,56824617,452,452,452,452,0
|
|
20231016,133400,56824617,452,452,452,452,0
|
|
20231016,133300,56824617,452,452,452,452,0
|
|
20231016,133200,56824617,452,452,452,452,0
|
|
20231016,133100,56824617,452,452,452,452,0
|
|
20231016,133000,56824617,452,452,452,452,0
|
|
20231016,132900,56824617,452,452,452,452,0
|
|
20231016,132800,56824617,452,452,452,452,0
|
|
20231016,132700,56824617,452,452,452,452,0
|
|
20231016,132600,56824617,452,452,452,452,0
|
|
20231016,132500,56824617,452,452,452,452,0
|
|
20231016,132400,56824617,452,452,452,452,0
|
|
20231016,132300,56824617,452,452,452,452,0
|
|
20231016,132200,56824617,452,452,452,452,0
|
|
20231016,132100,56824617,452,452,452,452,0
|
|
20231016,132000,56824617,452,452,452,452,0
|
|
20231016,131900,56824617,452,452,452,452,0
|
|
20231016,131800,56824617,452,452,452,452,0
|
|
20231016,131700,56824617,452,452,452,452,0
|
|
20231016,131600,56824617,452,452,452,452,0
|
|
20231016,131500,56824617,452,452,452,452,0
|
|
20231016,131400,56824617,452,452,452,452,0
|
|
20231016,131300,56824617,452,452,452,452,0
|
|
20231016,131200,56824617,452,452,452,452,2000
|
|
20231016,131100,55920617,452,452,452,452,2
|
|
20231016,131000,55919713,451,451,451,451,0
|
|
20231016,130900,55919713,451,451,451,451,0
|
|
20231016,130800,55919713,451,451,451,451,0
|
|
20231016,130700,55919713,451,451,451,451,0
|
|
20231016,130600,55919713,451,452,452,451,301
|
|
20231016,130500,55783662,452,452,452,452,0
|
|
20231016,130400,55783662,452,452,452,452,3
|
|
20231016,130300,55782306,452,452,452,452,0
|
|
20231016,130200,55782306,452,452,452,452,0
|
|
20231016,130100,55782306,452,452,452,452,0
|
|
20231016,130000,55782306,452,452,452,452,6
|
|
20231016,125900,55779594,452,452,452,452,15
|
|
20231016,125800,55772814,450,450,450,450,0
|
|
20231016,125700,55772814,450,450,450,450,0
|
|
20231016,125600,55772814,450,450,450,450,0
|
|
20231016,125500,55772814,450,450,450,450,0
|
|
20231016,125400,55772814,450,450,450,450,700
|
|
20231016,125300,55457814,450,450,450,450,0
|
|
20231016,125200,55457814,450,450,450,450,0
|
|
20231016,125100,55457814,450,450,450,450,0
|
|
20231016,125000,55457814,450,450,450,450,1457
|
|
20231016,124900,54802164,450,450,450,450,1511
|
|
20231016,124800,54122214,450,450,450,450,500
|
|
20231016,124700,53897214,450,451,451,450,9522
|
|
20231016,124600,49609553,451,451,451,451,0
|
|
20231016,124500,49609553,451,451,451,451,0
|
|
20231016,124400,49609553,451,451,451,451,0
|
|
20231016,124300,49609553,451,451,451,451,0
|
|
20231016,124200,49609553,451,451,451,451,0
|
|
20231016,124100,49609553,451,451,451,451,0
|
|
20231016,124000,49609553,451,451,451,451,0
|
|
20231016,123900,49609553,451,453,453,451,6934
|
|
20231016,123800,46479383,452,452,452,452,0
|
|
20231016,123700,46479383,452,452,452,452,0
|
|
20231016,123600,46479383,452,452,452,452,0
|
|
20231016,123500,46479383,452,452,452,452,438
|
|
20231016,123400,46281407,456,456,456,456,2
|
|
20231016,123300,46280495,456,456,456,456,0
|
|
20231016,123200,46280495,456,456,456,456,4
|
|
20231016,123100,46278671,453,453,453,453,1
|
|
20231016,123000,46278218,453,453,453,453,0
|
|
20231016,122900,46278218,453,453,453,453,0
|
|
20231016,122800,46278218,453,453,453,453,0
|
|
20231016,122700,46278218,453,453,453,453,0
|
|
20231016,122600,46278218,453,453,453,453,0
|
|
20231016,122500,46278218,453,453,453,453,0
|
|
20231016,122400,46278218,453,453,453,453,0
|
|
20231016,122300,46278218,453,453,453,453,170
|
|
20231016,122200,46201208,453,453,453,453,0
|
|
20231016,122100,46201208,453,453,453,453,3
|
|
20231016,122000,46199849,453,453,453,453,1
|
|
20231016,121900,46199396,453,453,453,453,0
|
|
20231016,121800,46199396,453,453,453,453,500
|
|
20231016,121700,45972896,453,453,453,453,84
|
|
20231016,121600,45934844,453,453,453,453,1000
|
|
20231016,121500,45481844,453,453,453,453,0
|
|
20231016,121400,45481844,453,453,453,453,241
|
|
20231016,121300,45372671,453,453,453,453,1500
|
|
20231016,121200,44693171,453,453,453,453,4
|
|
20231016,121100,44691359,453,453,453,453,0
|
|
20231016,121000,44691359,453,453,453,453,0
|
|
20231016,120900,44691359,453,453,453,453,0
|
|
20231016,120800,44691359,453,453,453,453,0
|
|
20231016,120700,44691359,453,453,453,453,0
|
|
20231016,120600,44691359,453,453,453,453,0
|
|
20231016,120500,44691359,453,453,453,453,193
|
|
20231016,120400,44603930,454,454,454,454,0
|
|
20231016,120300,44603930,454,454,454,454,0
|
|
20231016,120200,44603930,454,454,454,454,18
|
|
20231016,120100,44595758,455,456,456,455,6699
|
|
20231016,120000,41547693,456,456,456,456,0
|
|
20231016,115900,41547693,456,456,456,456,0
|
|
20231016,115800,41547693,456,456,456,456,0
|
|
20231016,115700,41547693,456,456,456,456,0
|
|
20231016,115600,41547693,456,456,456,456,0
|
|
20231016,115500,41547693,456,456,456,456,0
|
|
20231016,115400,41547693,456,456,456,456,0
|
|
20231016,115300,41547693,456,456,456,456,0
|
|
20231016,115200,41547693,456,456,456,456,0
|
|
20231016,115100,41547693,456,456,456,456,0
|
|
20231016,115000,41547693,456,455,456,455,891
|
|
20231016,114900,41142287,455,455,455,455,563
|
|
20231016,114800,40886122,456,456,456,456,0
|
|
20231016,114700,40886122,456,456,456,456,0
|
|
20231016,114600,40886122,456,456,456,456,7
|
|
20231016,114500,40882930,455,455,455,455,0
|
|
20231016,114400,40882930,455,455,455,455,0
|
|
20231016,114300,40882930,455,455,455,455,0
|
|
20231016,114200,40882930,455,455,455,455,0
|
|
20231016,114100,40882930,455,455,455,455,0
|
|
20231016,114000,40882930,455,455,455,455,0
|
|
20231016,113900,40882930,455,455,455,455,0
|
|
20231016,113800,40882930,455,455,455,455,0
|
|
20231016,113700,40882930,455,455,455,455,0
|
|
20231016,113600,40882930,455,455,455,455,0
|
|
20231016,113500,40882930,455,455,455,455,0
|
|
20231016,113400,40882930,455,455,455,455,0
|
|
20231016,113300,40882930,455,455,455,455,0
|
|
20231016,113200,40882930,455,457,457,455,4118
|
|
20231016,113100,39006670,457,457,457,457,0
|
|
20231016,113000,39006670,457,457,457,457,0
|
|
20231016,112900,39006670,457,457,457,457,0
|
|
20231016,112800,39006670,457,457,457,457,0
|
|
20231016,112700,39006670,457,457,457,457,0
|
|
20231016,112600,39006670,457,457,457,457,0
|
|
20231016,112500,39006670,457,457,457,457,0
|
|
20231016,112400,39006670,457,457,457,457,0
|
|
20231016,112300,39006670,457,457,457,457,0
|
|
20231016,112200,39006670,457,457,457,457,9
|
|
20231016,112100,39002557,457,457,457,457,0
|
|
20231016,112000,39002557,457,457,457,457,0
|
|
20231016,111900,39002557,457,457,457,457,1
|
|
20231016,111800,39002100,457,457,457,457,1
|
|
20231016,111700,39001643,458,458,458,458,30
|
|
20231016,111600,38987903,458,458,458,458,8
|
|
20231016,111500,38984239,458,458,458,458,2
|
|
20231016,111400,38983323,458,458,458,458,0
|
|
20231016,111300,38983323,458,458,458,458,0
|
|
20231016,111200,38983323,458,458,458,458,0
|
|
20231016,111100,38983323,458,458,458,458,0
|
|
20231016,111000,38983323,458,458,458,458,0
|
|
20231016,110900,38983323,458,458,458,458,0
|
|
20231016,110800,38983323,458,458,458,458,0
|
|
20231016,110700,38983323,458,458,458,458,0
|
|
20231016,110600,38983323,458,458,458,458,0
|
|
20231016,110500,38983323,458,458,458,458,0
|
|
20231016,110400,38983323,458,458,458,458,0
|
|
20231016,110300,38983323,458,458,458,458,0
|
|
20231016,110200,38983323,458,458,458,458,43
|
|
20231016,110100,38963629,459,459,459,459,0
|
|
20231016,110000,38963629,459,459,459,459,0
|
|
20231016,105900,38963629,459,459,459,459,0
|
|
20231016,105800,38963629,459,459,459,459,0
|
|
20231016,105700,38963629,459,459,459,459,0
|
|
20231016,105600,38963629,459,459,459,459,0
|
|
20231016,105500,38963629,459,459,459,459,0
|
|
20231016,105400,38963629,459,459,459,459,0
|
|
20231016,105300,38963629,459,459,459,459,0
|
|
20231016,105200,38963629,459,459,459,459,0
|
|
20231016,105100,38963629,459,459,459,459,0
|
|
20231016,105000,38963629,459,459,459,459,0
|
|
20231016,104900,38963629,459,459,459,459,0
|
|
20231016,104800,38963629,459,459,459,459,20
|
|
20231016,104700,38954449,459,459,459,459,0
|
|
20231016,104600,38954449,459,459,459,459,1
|
|
20231016,104500,38953990,455,458,458,455,25000
|
|
20231016,104400,27572966,459,459,459,459,0
|
|
20231016,104300,27572966,459,459,459,459,0
|
|
20231016,104200,27572966,459,459,459,459,0
|
|
20231016,104100,27572966,459,459,459,459,44
|
|
20231016,104000,27552770,459,459,459,459,108
|
|
20231016,103900,27503198,460,460,460,460,0
|
|
20231016,103800,27503198,460,460,460,460,0
|
|
20231016,103700,27503198,460,460,460,460,0
|
|
20231016,103600,27503198,460,460,460,460,0
|
|
20231016,103500,27503198,460,460,460,460,2532
|
|
20231016,103400,26338478,460,460,460,460,0
|
|
20231016,103300,26338478,460,460,460,460,0
|
|
20231016,103200,26338478,460,460,460,460,0
|
|
20231016,103100,26338478,460,460,460,460,0
|
|
20231016,103000,26338478,460,460,460,460,108
|
|
20231016,102900,26288798,460,460,460,460,0
|
|
20231016,102800,26288798,460,460,460,460,0
|
|
20231016,102700,26288798,460,460,460,460,0
|
|
20231016,102600,26288798,460,460,460,460,1
|
|
20231016,102500,26288338,460,460,460,460,0
|
|
20231016,102400,26288338,460,460,460,460,15
|
|
20231016,102300,26281438,460,460,460,460,5
|
|
20231016,102200,26279138,459,459,459,459,0
|
|
20231016,102100,26279138,459,459,459,459,7762
|
|
20231016,102000,22716380,459,459,459,459,0
|
|
20231016,101900,22716380,459,459,459,459,3
|
|
20231016,101800,22715003,459,459,459,459,0
|
|
20231016,101700,22715003,459,459,459,459,0
|
|
20231016,101600,22715003,459,459,459,459,75
|
|
20231016,101500,22680578,459,459,459,459,0
|
|
20231016,101400,22680578,459,459,459,459,0
|
|
20231016,101300,22680578,459,459,459,459,73
|
|
20231016,101200,22647071,459,459,459,459,11
|
|
20231016,101100,22642022,459,459,459,459,0
|
|
20231016,101000,22642022,459,459,459,459,0
|
|
20231016,100900,22642022,459,459,459,459,3
|
|
20231016,100800,22640645,459,459,459,459,6
|
|
20231016,100700,22637891,459,459,459,459,5
|
|
20231016,100600,22635596,459,459,459,459,13154
|
|
20231016,100500,16597910,459,459,459,459,20
|
|
20231016,100400,16588730,458,458,458,458,0
|
|
20231016,100300,16588730,458,458,458,458,0
|
|
20231016,100200,16588730,458,458,458,458,0
|
|
20231016,100100,16588730,458,458,458,458,0
|
|
20231016,100000,16588730,458,458,458,458,0
|
|
20231016,095900,16588730,458,458,458,458,0
|
|
20231016,095800,16588730,458,458,458,458,0
|
|
20231016,095700,16588730,458,458,458,458,0
|
|
20231016,095600,16588730,458,458,458,458,0
|
|
20231016,095500,16588730,458,458,458,458,0
|
|
20231016,095400,16588730,458,458,458,458,0
|
|
20231016,095300,16588730,458,458,458,458,0
|
|
20231016,095200,16588730,458,458,458,458,0
|
|
20231016,095100,16588730,458,458,458,458,0
|
|
20231016,095000,16588730,458,458,458,458,0
|
|
20231016,094900,16588730,458,458,458,458,0
|
|
20231016,094800,16588730,458,458,458,458,0
|
|
20231016,094700,16588730,458,458,458,458,0
|
|
20231016,094600,16588730,458,458,458,458,0
|
|
20231016,094500,16588730,458,458,458,458,0
|
|
20231016,094400,16588730,458,457,458,457,10000
|
|
20231016,094300,12009101,455,455,458,455,10124
|
|
20231016,094200,7383952,454,454,454,454,0
|
|
20231016,094100,7383952,454,454,454,454,0
|
|
20231016,094000,7383952,454,454,454,454,2114
|
|
20231016,093900,6424196,456,456,456,456,1482
|
|
20231016,093800,5748404,456,456,456,456,13
|
|
20231016,093700,5742476,456,456,456,456,22
|
|
20231016,093600,5732444,456,456,456,456,10
|
|
20231016,093500,5727884,456,456,456,456,0
|
|
20231016,093400,5727884,456,456,456,456,10
|
|
20231016,093300,5723324,456,456,456,456,10
|
|
20231016,093200,5718764,456,456,456,456,3
|
|
20231016,093100,5717396,456,456,456,456,7
|
|
20231016,093000,5714204,454,454,454,454,205
|
|
20231016,092900,5621134,454,454,454,454,1505
|
|
20231016,092800,4937864,454,454,454,454,0
|
|
20231016,092700,4937864,454,454,454,454,1070
|
|
20231016,092600,4452084,455,455,455,455,0
|
|
20231016,092500,4452084,455,455,455,455,0
|
|
20231016,092400,4452084,455,455,455,455,22
|
|
20231016,092300,4442074,455,454,455,454,22
|
|
20231016,092200,4432084,455,454,455,454,34
|
|
20231016,092100,4416644,454,455,455,454,343
|
|
20231016,092000,4260812,455,455,455,455,690
|
|
20231016,091900,3946862,455,455,455,455,111
|
|
20231016,091800,3896357,456,456,456,456,0
|
|
20231016,091700,3896357,456,456,456,456,1
|
|
20231016,091600,3895901,456,456,456,456,0
|
|
20231016,091500,3895901,456,456,456,456,1
|
|
20231016,091400,3895445,456,456,456,456,8
|
|
20231016,091300,3891797,456,456,456,456,0
|
|
20231016,091200,3891797,456,456,456,456,0
|
|
20231016,091100,3891797,456,456,456,456,0
|
|
20231016,091000,3891797,456,456,456,456,4
|
|
20231016,090900,3889973,456,456,456,456,1100
|
|
20231016,090800,3388373,456,454,456,454,578
|
|
20231016,090700,3125903,454,453,454,453,4801
|
|
20231016,090600,946250,454,456,456,454,15
|
|
20231016,090500,939438,454,455,455,454,11
|
|
20231016,090400,934439,454,454,454,454,636
|
|
20231016,090300,645695,455,455,455,455,0
|
|
20231016,090200,645695,455,455,455,455,0
|
|
20231016,090100,645695,455,455,455,455,1
|
|
20231016,090000,645240,456,456,456,456,1415
|