584 lines
24 KiB
CSV
584 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184100,14656835,467,467,467,467,2094
|
|
20231017,184000,14656835,467,467,467,467,0
|
|
20231017,183900,14656835,467,467,467,467,0
|
|
20231017,183800,14656835,467,467,467,467,0
|
|
20231017,183700,14656835,467,467,467,467,0
|
|
20231017,183600,14656835,467,467,467,467,0
|
|
20231017,183500,14656835,467,467,467,467,0
|
|
20231017,183400,14656835,467,467,467,467,0
|
|
20231017,183300,14656835,467,467,467,467,0
|
|
20231017,183200,14656835,467,467,467,467,0
|
|
20231017,183100,14656835,467,467,467,467,0
|
|
20231017,183000,14656835,467,467,467,467,0
|
|
20231017,182900,14656835,467,467,467,467,0
|
|
20231017,182800,14656835,467,467,467,467,0
|
|
20231017,182700,14656835,467,467,467,467,0
|
|
20231017,182600,14656835,467,467,467,467,0
|
|
20231017,182500,14656835,467,467,467,467,0
|
|
20231017,182400,14656835,467,467,467,467,0
|
|
20231017,182300,14656835,467,467,467,467,0
|
|
20231017,182200,14656835,467,467,467,467,0
|
|
20231017,182100,14656835,467,467,467,467,0
|
|
20231017,182000,14656835,467,467,467,467,0
|
|
20231017,181900,14656835,467,467,467,467,0
|
|
20231017,181800,14656835,467,467,467,467,0
|
|
20231017,181700,14656835,467,467,467,467,0
|
|
20231017,181600,14656835,467,467,467,467,0
|
|
20231017,181500,14656835,467,467,467,467,0
|
|
20231017,181400,14656835,467,467,467,467,0
|
|
20231017,181300,14656835,467,467,467,467,0
|
|
20231017,181200,14656835,467,467,467,467,0
|
|
20231017,181100,14656835,467,467,467,467,2094
|
|
20231017,181000,14656835,467,467,467,467,0
|
|
20231017,180900,14656835,467,467,467,467,0
|
|
20231017,180800,14656835,467,467,467,467,0
|
|
20231017,180700,14656835,467,467,467,467,0
|
|
20231017,180600,14656835,467,467,467,467,0
|
|
20231017,180500,14656835,467,467,467,467,0
|
|
20231017,180400,14656835,467,467,467,467,0
|
|
20231017,180300,14656835,467,467,467,467,0
|
|
20231017,180200,14656835,467,467,467,467,0
|
|
20231017,180100,14656835,467,467,467,467,0
|
|
20231017,180000,14656835,467,467,467,467,0
|
|
20231017,175900,14656835,467,467,467,467,0
|
|
20231017,175800,14656835,467,467,467,467,0
|
|
20231017,175700,14656835,467,467,467,467,0
|
|
20231017,175600,14656835,467,467,467,467,0
|
|
20231017,175500,14656835,467,467,467,467,0
|
|
20231017,175400,14656835,467,467,467,467,0
|
|
20231017,175300,14656835,467,467,467,467,0
|
|
20231017,175200,14656835,467,467,467,467,0
|
|
20231017,175100,14656835,467,467,467,467,0
|
|
20231017,175000,14656835,467,467,467,467,0
|
|
20231017,174900,14656835,467,467,467,467,0
|
|
20231017,174800,14656835,467,467,467,467,0
|
|
20231017,174700,14656835,467,467,467,467,0
|
|
20231017,174600,14656835,467,467,467,467,0
|
|
20231017,174500,14656835,467,467,467,467,0
|
|
20231017,174400,14656835,467,467,467,467,0
|
|
20231017,174300,14656835,467,467,467,467,0
|
|
20231017,174200,14656835,467,467,467,467,0
|
|
20231017,174100,14656835,467,467,467,467,2094
|
|
20231017,174000,14656835,467,467,467,467,0
|
|
20231017,173900,14656835,467,467,467,467,0
|
|
20231017,173800,14656835,467,467,467,467,0
|
|
20231017,173700,14656835,467,467,467,467,0
|
|
20231017,173600,14656835,467,467,467,467,0
|
|
20231017,173500,14656835,467,467,467,467,0
|
|
20231017,173400,14656835,467,467,467,467,0
|
|
20231017,173300,14656835,467,467,467,467,0
|
|
20231017,173200,14656835,467,467,467,467,0
|
|
20231017,173100,14656835,467,467,467,467,0
|
|
20231017,173000,14656835,467,467,467,467,0
|
|
20231017,172900,14656835,467,467,467,467,0
|
|
20231017,172800,14656835,467,467,467,467,0
|
|
20231017,172700,14656835,467,467,467,467,0
|
|
20231017,172600,14656835,467,467,467,467,0
|
|
20231017,172500,14656835,467,467,467,467,0
|
|
20231017,172400,14656835,467,467,467,467,0
|
|
20231017,172300,14656835,467,467,467,467,0
|
|
20231017,172200,14656835,467,467,467,467,0
|
|
20231017,172100,14656835,467,467,467,467,0
|
|
20231017,172000,14656835,467,467,467,467,0
|
|
20231017,171900,14656835,467,467,467,467,0
|
|
20231017,171800,14656835,467,467,467,467,0
|
|
20231017,171700,14656835,467,467,467,467,0
|
|
20231017,171600,14656835,467,467,467,467,0
|
|
20231017,171500,14656835,467,467,467,467,0
|
|
20231017,171400,14656835,467,467,467,467,0
|
|
20231017,171300,14656835,467,467,467,467,0
|
|
20231017,171200,14656835,467,467,467,467,0
|
|
20231017,171100,14656835,467,467,467,467,2094
|
|
20231017,171000,14656835,467,467,467,467,0
|
|
20231017,170900,14656835,467,467,467,467,0
|
|
20231017,170800,14656835,467,467,467,467,0
|
|
20231017,170700,14656835,467,467,467,467,0
|
|
20231017,170600,14656835,467,467,467,467,0
|
|
20231017,170500,14656835,467,467,467,467,0
|
|
20231017,170400,14656835,467,467,467,467,0
|
|
20231017,170300,14656835,467,467,467,467,0
|
|
20231017,170200,14656835,467,467,467,467,0
|
|
20231017,170100,14656835,467,467,467,467,0
|
|
20231017,170000,14656835,467,467,467,467,0
|
|
20231017,165900,14656835,467,467,467,467,0
|
|
20231017,165800,14656835,467,467,467,467,0
|
|
20231017,165700,14656835,467,467,467,467,0
|
|
20231017,165600,14656835,467,467,467,467,0
|
|
20231017,165500,14656835,467,467,467,467,0
|
|
20231017,165400,14656835,467,467,467,467,0
|
|
20231017,165300,14656835,467,467,467,467,0
|
|
20231017,165200,14656835,467,467,467,467,0
|
|
20231017,165100,14656835,467,467,467,467,0
|
|
20231017,165000,14656835,467,467,467,467,0
|
|
20231017,164900,14656835,467,467,467,467,0
|
|
20231017,164800,14656835,467,467,467,467,0
|
|
20231017,164700,14656835,467,467,467,467,0
|
|
20231017,164600,14656835,467,467,467,467,0
|
|
20231017,164500,14656835,467,467,467,467,0
|
|
20231017,164400,14656835,467,467,467,467,0
|
|
20231017,164300,14656835,467,467,467,467,0
|
|
20231017,164200,14656835,467,467,467,467,0
|
|
20231017,164100,14656835,467,467,467,467,2094
|
|
20231017,164000,14656835,467,467,467,467,0
|
|
20231017,163900,14656835,467,467,467,467,0
|
|
20231017,163800,14656835,467,467,467,467,0
|
|
20231017,163700,14656835,467,467,467,467,0
|
|
20231017,163600,14656835,467,467,467,467,0
|
|
20231017,163500,14656835,467,467,467,467,0
|
|
20231017,163400,14656835,467,467,467,467,0
|
|
20231017,163300,14656835,467,467,467,467,0
|
|
20231017,163200,14656835,467,467,467,467,0
|
|
20231017,163100,14656835,467,467,467,467,0
|
|
20231017,163000,14656835,467,467,467,467,0
|
|
20231017,162900,14656835,467,467,467,467,0
|
|
20231017,162800,14656835,467,467,467,467,0
|
|
20231017,162700,14656835,467,467,467,467,0
|
|
20231017,162600,14656835,467,467,467,467,0
|
|
20231017,162500,14656835,467,467,467,467,0
|
|
20231017,162400,14656835,467,467,467,467,0
|
|
20231017,162300,14656835,467,467,467,467,0
|
|
20231017,162200,14656835,467,467,467,467,0
|
|
20231017,162100,14656835,467,467,467,467,0
|
|
20231017,162000,14656835,467,467,467,467,0
|
|
20231017,161900,14656835,467,467,467,467,0
|
|
20231017,161800,14656835,467,467,467,467,0
|
|
20231017,161700,14656835,467,467,467,467,0
|
|
20231017,161600,14656835,467,467,467,467,0
|
|
20231017,161500,14656835,467,467,467,467,0
|
|
20231017,161400,14656835,467,467,467,467,0
|
|
20231017,161300,14656835,467,467,467,467,0
|
|
20231017,161200,14656835,467,467,467,467,0
|
|
20231017,161100,14656835,467,467,467,467,2094
|
|
20231017,161000,14656835,467,467,467,467,0
|
|
20231017,160900,14656835,467,467,467,467,0
|
|
20231017,160800,14656835,467,467,467,467,0
|
|
20231017,160700,14656835,467,467,467,467,0
|
|
20231017,160600,14656835,467,467,467,467,0
|
|
20231017,160500,14656835,467,467,467,467,0
|
|
20231017,160400,14656835,467,467,467,467,0
|
|
20231017,160300,14656835,467,467,467,467,0
|
|
20231017,160200,14656835,467,467,467,467,0
|
|
20231017,160100,14656835,467,467,467,467,0
|
|
20231017,160000,14656835,467,467,467,467,0
|
|
20231017,155900,14656835,467,467,467,467,0
|
|
20231017,155800,14656835,467,467,467,467,0
|
|
20231017,155700,14656835,467,467,467,467,0
|
|
20231017,155600,14656835,467,467,467,467,0
|
|
20231017,155500,14656835,467,467,467,467,0
|
|
20231017,155400,14656835,467,467,467,467,0
|
|
20231017,155300,14656835,467,467,467,467,0
|
|
20231017,155200,14656835,467,467,467,467,0
|
|
20231017,155100,14656835,467,467,467,467,0
|
|
20231017,155000,14656835,467,467,467,467,0
|
|
20231017,154900,14656835,467,467,467,467,0
|
|
20231017,154800,14656835,467,467,467,467,0
|
|
20231017,154700,14656835,467,467,467,467,0
|
|
20231017,154600,14656835,467,467,467,467,0
|
|
20231017,154500,14656835,467,467,467,467,0
|
|
20231017,154400,14656835,467,467,467,467,0
|
|
20231017,154300,14656835,467,467,467,467,0
|
|
20231017,154200,14656835,467,467,467,467,0
|
|
20231017,154100,14656835,467,467,467,467,2094
|
|
20231017,154000,14656835,467,467,467,467,0
|
|
20231017,153900,14656835,467,467,467,467,0
|
|
20231017,153800,14656835,467,467,467,467,0
|
|
20231017,153700,14656835,467,467,467,467,0
|
|
20231017,153600,14656835,467,467,467,467,0
|
|
20231017,153500,14656835,467,467,467,467,0
|
|
20231017,153400,14656835,467,467,467,467,0
|
|
20231017,153300,14656835,467,467,467,467,0
|
|
20231017,153200,14656835,467,467,467,467,0
|
|
20231017,153100,14656835,467,467,467,467,0
|
|
20231017,153000,14656835,467,467,467,467,2094
|
|
20231017,152900,13678937,468,468,468,468,0
|
|
20231017,152800,13678937,468,468,468,468,0
|
|
20231017,152700,13678937,468,468,468,468,0
|
|
20231017,152600,13678937,468,468,468,468,0
|
|
20231017,152500,13678937,468,468,468,468,0
|
|
20231017,152400,13678937,468,468,468,468,0
|
|
20231017,152300,13678937,468,468,468,468,0
|
|
20231017,152200,13678937,468,468,468,468,0
|
|
20231017,152100,13678937,468,468,468,468,0
|
|
20231017,152000,13678937,468,468,468,468,0
|
|
20231017,151900,13678937,468,467,468,467,510
|
|
20231017,151800,13440757,468,463,468,463,1500
|
|
20231017,151700,12740726,462,462,462,462,1000
|
|
20231017,151600,12278726,462,462,462,462,0
|
|
20231017,151500,12278726,462,462,462,462,0
|
|
20231017,151400,12278726,462,462,462,462,0
|
|
20231017,151300,12278726,462,462,462,462,0
|
|
20231017,151200,12278726,462,462,462,462,0
|
|
20231017,151100,12278726,462,462,462,462,1
|
|
20231017,151000,12278264,463,463,463,463,0
|
|
20231017,150900,12278264,463,463,463,463,0
|
|
20231017,150800,12278264,463,463,463,463,0
|
|
20231017,150700,12278264,463,463,463,463,0
|
|
20231017,150600,12278264,463,463,463,463,0
|
|
20231017,150500,12278264,463,463,463,463,0
|
|
20231017,150400,12278264,463,463,463,463,0
|
|
20231017,150300,12278264,463,463,463,463,0
|
|
20231017,150200,12278264,463,463,463,463,0
|
|
20231017,150100,12278264,463,463,463,463,1000
|
|
20231017,150000,11815264,463,463,463,463,0
|
|
20231017,145900,11815264,463,463,463,463,0
|
|
20231017,145800,11815264,463,463,463,463,0
|
|
20231017,145700,11815264,463,463,463,463,0
|
|
20231017,145600,11815264,463,463,463,463,1459
|
|
20231017,145500,11139747,463,463,463,463,0
|
|
20231017,145400,11139747,463,463,463,463,0
|
|
20231017,145300,11139747,463,463,463,463,0
|
|
20231017,145200,11139747,463,463,463,463,0
|
|
20231017,145100,11139747,463,463,463,463,0
|
|
20231017,145000,11139747,463,463,463,463,1
|
|
20231017,144900,11139284,464,464,464,464,0
|
|
20231017,144800,11139284,464,464,464,464,0
|
|
20231017,144700,11139284,464,464,464,464,0
|
|
20231017,144600,11139284,464,464,464,464,0
|
|
20231017,144500,11139284,464,464,464,464,0
|
|
20231017,144400,11139284,464,464,464,464,2
|
|
20231017,144300,11138356,464,464,464,464,0
|
|
20231017,144200,11138356,464,464,464,464,1500
|
|
20231017,144100,10442356,464,464,464,464,0
|
|
20231017,144000,10442356,464,464,464,464,0
|
|
20231017,143900,10442356,464,464,464,464,3
|
|
20231017,143800,10440964,463,463,463,463,502
|
|
20231017,143700,10208538,463,463,463,463,189
|
|
20231017,143600,10121031,463,463,463,463,5
|
|
20231017,143500,10118716,462,462,462,462,0
|
|
20231017,143400,10118716,462,462,462,462,0
|
|
20231017,143300,10118716,462,462,462,462,0
|
|
20231017,143200,10118716,462,462,462,462,0
|
|
20231017,143100,10118716,462,462,462,462,0
|
|
20231017,143000,10118716,462,462,462,462,0
|
|
20231017,142900,10118716,462,462,462,462,0
|
|
20231017,142800,10118716,462,462,462,462,0
|
|
20231017,142700,10118716,462,462,462,462,0
|
|
20231017,142600,10118716,462,462,462,462,0
|
|
20231017,142500,10118716,462,462,462,462,0
|
|
20231017,142400,10118716,462,462,462,462,0
|
|
20231017,142300,10118716,462,462,462,462,0
|
|
20231017,142200,10118716,462,462,462,462,0
|
|
20231017,142100,10118716,462,462,462,462,1111
|
|
20231017,142000,9605434,462,462,462,462,0
|
|
20231017,141900,9605434,462,462,462,462,0
|
|
20231017,141800,9605434,462,462,462,462,0
|
|
20231017,141700,9605434,462,462,462,462,0
|
|
20231017,141600,9605434,462,462,462,462,0
|
|
20231017,141500,9605434,462,462,462,462,0
|
|
20231017,141400,9605434,462,462,462,462,0
|
|
20231017,141300,9605434,462,462,462,462,0
|
|
20231017,141200,9605434,462,462,462,462,0
|
|
20231017,141100,9605434,462,462,462,462,0
|
|
20231017,141000,9605434,462,462,462,462,0
|
|
20231017,140900,9605434,462,462,462,462,0
|
|
20231017,140800,9605434,462,462,462,462,0
|
|
20231017,140700,9605434,462,462,462,462,0
|
|
20231017,140600,9605434,462,462,462,462,1001
|
|
20231017,140500,9142972,462,462,462,462,0
|
|
20231017,140400,9142972,462,462,462,462,100
|
|
20231017,140300,9096772,462,462,462,462,0
|
|
20231017,140200,9096772,462,462,462,462,0
|
|
20231017,140100,9096772,462,462,462,462,0
|
|
20231017,140000,9096772,462,462,462,462,0
|
|
20231017,135900,9096772,462,462,462,462,21
|
|
20231017,135800,9087070,462,462,462,462,4
|
|
20231017,135700,9085222,462,462,462,462,0
|
|
20231017,135600,9085222,462,462,462,462,0
|
|
20231017,135500,9085222,462,462,462,462,5
|
|
20231017,135400,9082912,461,461,461,461,0
|
|
20231017,135300,9082912,461,461,461,461,0
|
|
20231017,135200,9082912,461,461,461,461,0
|
|
20231017,135100,9082912,461,461,461,461,0
|
|
20231017,135000,9082912,461,462,462,461,163
|
|
20231017,134900,9007759,462,462,462,462,0
|
|
20231017,134800,9007759,462,462,462,462,0
|
|
20231017,134700,9007759,462,462,462,462,0
|
|
20231017,134600,9007759,462,462,462,462,0
|
|
20231017,134500,9007759,462,462,462,462,0
|
|
20231017,134400,9007759,462,462,462,462,0
|
|
20231017,134300,9007759,462,462,462,462,0
|
|
20231017,134200,9007759,462,462,462,462,0
|
|
20231017,134100,9007759,462,462,462,462,0
|
|
20231017,134000,9007759,462,462,462,462,0
|
|
20231017,133900,9007759,462,462,462,462,0
|
|
20231017,133800,9007759,462,462,462,462,0
|
|
20231017,133700,9007759,462,462,462,462,0
|
|
20231017,133600,9007759,462,462,462,462,0
|
|
20231017,133500,9007759,462,462,462,462,0
|
|
20231017,133400,9007759,462,462,462,462,0
|
|
20231017,133300,9007759,462,462,462,462,0
|
|
20231017,133200,9007759,462,462,462,462,20
|
|
20231017,133100,8998519,461,461,461,461,0
|
|
20231017,133000,8998519,461,461,461,461,0
|
|
20231017,132900,8998519,461,461,461,461,0
|
|
20231017,132800,8998519,461,461,461,461,0
|
|
20231017,132700,8998519,461,461,461,461,0
|
|
20231017,132600,8998519,461,461,461,461,0
|
|
20231017,132500,8998519,461,461,461,461,0
|
|
20231017,132400,8998519,461,461,461,461,3
|
|
20231017,132300,8997136,462,462,462,462,50
|
|
20231017,132200,8974036,462,462,462,462,0
|
|
20231017,132100,8974036,462,462,462,462,0
|
|
20231017,132000,8974036,462,462,462,462,0
|
|
20231017,131900,8974036,462,462,462,462,0
|
|
20231017,131800,8974036,462,462,462,462,1
|
|
20231017,131700,8973574,462,462,462,462,0
|
|
20231017,131600,8973574,462,462,462,462,0
|
|
20231017,131500,8973574,462,462,462,462,0
|
|
20231017,131400,8973574,462,462,462,462,0
|
|
20231017,131300,8973574,462,462,462,462,0
|
|
20231017,131200,8973574,462,462,462,462,0
|
|
20231017,131100,8973574,462,462,462,462,41
|
|
20231017,131000,8954632,462,462,462,462,4
|
|
20231017,130900,8952784,462,462,462,462,405
|
|
20231017,130800,8765674,462,462,462,462,0
|
|
20231017,130700,8765674,462,462,462,462,0
|
|
20231017,130600,8765674,462,462,462,462,0
|
|
20231017,130500,8765674,462,462,462,462,0
|
|
20231017,130400,8765674,462,462,462,462,25
|
|
20231017,130300,8754124,462,462,462,462,0
|
|
20231017,130200,8754124,462,462,462,462,0
|
|
20231017,130100,8754124,462,462,462,462,0
|
|
20231017,130000,8754124,462,462,462,462,0
|
|
20231017,125900,8754124,462,462,462,462,0
|
|
20231017,125800,8754124,462,462,462,462,0
|
|
20231017,125700,8754124,462,462,462,462,0
|
|
20231017,125600,8754124,462,462,462,462,0
|
|
20231017,125500,8754124,462,462,462,462,1
|
|
20231017,125400,8753662,462,462,462,462,0
|
|
20231017,125300,8753662,462,462,462,462,2
|
|
20231017,125200,8752738,462,462,462,462,0
|
|
20231017,125100,8752738,462,462,462,462,0
|
|
20231017,125000,8752738,462,462,462,462,0
|
|
20231017,124900,8752738,462,462,462,462,1
|
|
20231017,124800,8752276,462,462,462,462,0
|
|
20231017,124700,8752276,462,462,462,462,7
|
|
20231017,124600,8749042,462,462,462,462,100
|
|
20231017,124500,8702842,462,462,462,462,0
|
|
20231017,124400,8702842,462,462,462,462,0
|
|
20231017,124300,8702842,462,462,462,462,0
|
|
20231017,124200,8702842,462,462,462,462,22
|
|
20231017,124100,8692678,462,462,462,462,0
|
|
20231017,124000,8692678,462,462,462,462,0
|
|
20231017,123900,8692678,462,462,462,462,0
|
|
20231017,123800,8692678,462,462,462,462,0
|
|
20231017,123700,8692678,462,462,462,462,1
|
|
20231017,123600,8692216,462,462,462,462,0
|
|
20231017,123500,8692216,462,462,462,462,0
|
|
20231017,123400,8692216,462,462,462,462,0
|
|
20231017,123300,8692216,462,462,462,462,0
|
|
20231017,123200,8692216,462,462,462,462,0
|
|
20231017,123100,8692216,462,462,462,462,4
|
|
20231017,123000,8690368,462,462,462,462,0
|
|
20231017,122900,8690368,462,462,462,462,0
|
|
20231017,122800,8690368,462,462,462,462,0
|
|
20231017,122700,8690368,462,462,462,462,0
|
|
20231017,122600,8690368,462,462,462,462,115
|
|
20231017,122500,8637238,462,462,462,462,0
|
|
20231017,122400,8637238,462,462,462,462,0
|
|
20231017,122300,8637238,462,462,462,462,0
|
|
20231017,122200,8637238,462,462,462,462,0
|
|
20231017,122100,8637238,462,462,462,462,0
|
|
20231017,122000,8637238,462,462,462,462,0
|
|
20231017,121900,8637238,462,462,462,462,0
|
|
20231017,121800,8637238,462,462,462,462,1
|
|
20231017,121700,8636776,463,463,463,463,0
|
|
20231017,121600,8636776,463,463,463,463,0
|
|
20231017,121500,8636776,463,463,463,463,0
|
|
20231017,121400,8636776,463,463,463,463,0
|
|
20231017,121300,8636776,463,463,463,463,0
|
|
20231017,121200,8636776,463,463,463,463,0
|
|
20231017,121100,8636776,463,463,463,463,0
|
|
20231017,121000,8636776,463,463,463,463,6
|
|
20231017,120900,8633998,463,463,463,463,0
|
|
20231017,120800,8633998,463,463,463,463,0
|
|
20231017,120700,8633998,463,463,463,463,0
|
|
20231017,120600,8633998,463,463,463,463,1
|
|
20231017,120500,8633535,460,460,460,460,421
|
|
20231017,120400,8439875,460,460,460,460,11
|
|
20231017,120300,8434815,460,460,460,460,642
|
|
20231017,120200,8139495,460,460,460,460,401
|
|
20231017,120100,7955035,460,460,460,460,0
|
|
20231017,120000,7955035,460,460,460,460,0
|
|
20231017,115900,7955035,460,460,460,460,0
|
|
20231017,115800,7955035,460,460,460,460,0
|
|
20231017,115700,7955035,460,460,460,460,0
|
|
20231017,115600,7955035,460,460,460,460,20
|
|
20231017,115500,7945835,460,463,463,460,5000
|
|
20231017,115400,5643649,464,464,464,464,0
|
|
20231017,115300,5643649,464,464,464,464,15
|
|
20231017,115200,5636689,464,464,464,464,0
|
|
20231017,115100,5636689,464,464,464,464,0
|
|
20231017,115000,5636689,464,464,464,464,0
|
|
20231017,114900,5636689,464,464,464,464,0
|
|
20231017,114800,5636689,464,464,464,464,0
|
|
20231017,114700,5636689,464,464,464,464,0
|
|
20231017,114600,5636689,464,464,464,464,0
|
|
20231017,114500,5636689,464,464,464,464,0
|
|
20231017,114400,5636689,464,464,464,464,0
|
|
20231017,114300,5636689,464,464,464,464,0
|
|
20231017,114200,5636689,464,464,464,464,1
|
|
20231017,114100,5636225,465,465,465,465,0
|
|
20231017,114000,5636225,465,465,465,465,0
|
|
20231017,113900,5636225,465,465,465,465,0
|
|
20231017,113800,5636225,465,465,465,465,0
|
|
20231017,113700,5636225,465,465,465,465,0
|
|
20231017,113600,5636225,465,465,465,465,0
|
|
20231017,113500,5636225,465,465,465,465,0
|
|
20231017,113400,5636225,465,465,465,465,0
|
|
20231017,113300,5636225,465,465,465,465,0
|
|
20231017,113200,5636225,465,465,465,465,0
|
|
20231017,113100,5636225,465,465,465,465,10
|
|
20231017,113000,5631575,465,465,465,465,0
|
|
20231017,112900,5631575,465,465,465,465,0
|
|
20231017,112800,5631575,465,465,465,465,0
|
|
20231017,112700,5631575,465,465,465,465,0
|
|
20231017,112600,5631575,465,465,465,465,0
|
|
20231017,112500,5631575,465,465,465,465,0
|
|
20231017,112400,5631575,465,465,465,465,0
|
|
20231017,112300,5631575,465,465,465,465,0
|
|
20231017,112200,5631575,465,466,466,465,11
|
|
20231017,112100,5626459,466,466,466,466,50
|
|
20231017,112000,5603159,466,466,466,466,0
|
|
20231017,111900,5603159,466,466,466,466,0
|
|
20231017,111800,5603159,466,466,466,466,0
|
|
20231017,111700,5603159,466,466,466,466,0
|
|
20231017,111600,5603159,466,466,466,466,0
|
|
20231017,111500,5603159,466,466,466,466,0
|
|
20231017,111400,5603159,466,466,466,466,4
|
|
20231017,111300,5601295,466,466,466,466,0
|
|
20231017,111200,5601295,466,466,466,466,0
|
|
20231017,111100,5601295,466,466,466,466,0
|
|
20231017,111000,5601295,466,466,466,466,0
|
|
20231017,110900,5601295,466,466,466,466,0
|
|
20231017,110800,5601295,466,466,466,466,0
|
|
20231017,110700,5601295,466,466,466,466,0
|
|
20231017,110600,5601295,466,466,466,466,0
|
|
20231017,110500,5601295,466,466,466,466,0
|
|
20231017,110400,5601295,466,466,466,466,1
|
|
20231017,110300,5600829,466,466,466,466,0
|
|
20231017,110200,5600829,466,466,466,466,0
|
|
20231017,110100,5600829,466,466,466,466,0
|
|
20231017,110000,5600829,466,466,466,466,0
|
|
20231017,105900,5600829,466,466,466,466,0
|
|
20231017,105800,5600829,466,466,466,466,0
|
|
20231017,105700,5600829,466,466,466,466,0
|
|
20231017,105600,5600829,466,466,466,466,0
|
|
20231017,105500,5600829,466,466,466,466,0
|
|
20231017,105400,5600829,466,466,466,466,0
|
|
20231017,105300,5600829,466,466,466,466,4
|
|
20231017,105200,5598965,466,466,466,466,7
|
|
20231017,105100,5595703,466,466,466,466,2
|
|
20231017,105000,5594771,466,466,466,466,0
|
|
20231017,104900,5594771,466,466,466,466,0
|
|
20231017,104800,5594771,466,466,466,466,0
|
|
20231017,104700,5594771,466,466,466,466,0
|
|
20231017,104600,5594771,466,466,466,466,0
|
|
20231017,104500,5594771,466,466,466,466,0
|
|
20231017,104400,5594771,466,466,466,466,1
|
|
20231017,104300,5594305,467,467,467,467,0
|
|
20231017,104200,5594305,467,467,467,467,0
|
|
20231017,104100,5594305,467,467,467,467,0
|
|
20231017,104000,5594305,467,467,467,467,0
|
|
20231017,103900,5594305,467,467,467,467,0
|
|
20231017,103800,5594305,467,467,467,467,0
|
|
20231017,103700,5594305,467,467,467,467,0
|
|
20231017,103600,5594305,467,467,467,467,0
|
|
20231017,103500,5594305,467,464,467,464,2190
|
|
20231017,103400,4572479,460,460,460,460,0
|
|
20231017,103300,4572479,460,460,460,460,0
|
|
20231017,103200,4572479,460,460,460,460,0
|
|
20231017,103100,4572479,460,464,464,460,1231
|
|
20231017,103000,4004143,465,465,465,465,0
|
|
20231017,102900,4004143,465,465,465,465,0
|
|
20231017,102800,4004143,465,465,465,465,0
|
|
20231017,102700,4004143,465,465,465,465,110
|
|
20231017,102600,3952993,465,465,465,465,0
|
|
20231017,102500,3952993,465,465,465,465,0
|
|
20231017,102400,3952993,465,465,465,465,11
|
|
20231017,102300,3947878,465,465,465,465,1
|
|
20231017,102200,3947413,465,465,465,465,0
|
|
20231017,102100,3947413,465,465,465,465,40
|
|
20231017,102000,3928813,464,464,464,464,109
|
|
20231017,101900,3878237,465,465,465,465,0
|
|
20231017,101800,3878237,465,465,465,465,5
|
|
20231017,101700,3875912,465,465,465,465,0
|
|
20231017,101600,3875912,465,465,465,465,0
|
|
20231017,101500,3875912,465,465,465,465,0
|
|
20231017,101400,3875912,465,465,465,465,0
|
|
20231017,101300,3875912,465,465,465,465,0
|
|
20231017,101200,3875912,465,465,465,465,0
|
|
20231017,101100,3875912,465,465,465,465,0
|
|
20231017,101000,3875912,465,465,465,465,0
|
|
20231017,100900,3875912,465,465,465,465,0
|
|
20231017,100800,3875912,465,465,465,465,0
|
|
20231017,100700,3875912,465,465,465,465,0
|
|
20231017,100600,3875912,465,465,465,465,200
|
|
20231017,100500,3782912,465,465,465,465,2
|
|
20231017,100400,3781982,466,466,466,466,0
|
|
20231017,100300,3781982,466,466,466,466,0
|
|
20231017,100200,3781982,466,466,466,466,0
|
|
20231017,100100,3781982,466,466,466,466,6
|
|
20231017,100000,3779186,466,466,466,466,0
|
|
20231017,095900,3779186,466,466,466,466,0
|
|
20231017,095800,3779186,466,466,466,466,0
|
|
20231017,095700,3779186,466,466,466,466,0
|
|
20231017,095600,3779186,466,466,466,466,0
|
|
20231017,095500,3779186,466,466,466,466,0
|
|
20231017,095400,3779186,466,466,466,466,0
|
|
20231017,095300,3779186,466,466,466,466,0
|
|
20231017,095200,3779186,466,466,466,466,0
|
|
20231017,095100,3779186,466,466,466,466,0
|
|
20231017,095000,3779186,466,466,466,466,0
|
|
20231017,094900,3779186,466,466,466,466,0
|
|
20231017,094800,3779186,466,466,466,466,0
|
|
20231017,094700,3779186,466,466,466,466,0
|
|
20231017,094600,3779186,466,466,466,466,1
|
|
20231017,094500,3778720,465,465,465,465,0
|
|
20231017,094400,3778720,465,465,465,465,0
|
|
20231017,094300,3778720,465,465,465,465,0
|
|
20231017,094200,3778720,465,465,465,465,0
|
|
20231017,094100,3778720,465,465,465,465,5
|
|
20231017,094000,3776395,463,463,463,463,0
|
|
20231017,093900,3776395,463,463,463,463,0
|
|
20231017,093800,3776395,463,463,463,463,0
|
|
20231017,093700,3776395,463,463,463,463,0
|
|
20231017,093600,3776395,463,463,463,463,5
|
|
20231017,093500,3774080,467,467,467,467,0
|
|
20231017,093400,3774080,467,467,467,467,1
|
|
20231017,093300,3773613,467,467,467,467,21
|
|
20231017,093200,3763806,467,467,467,467,11
|
|
20231017,093100,3758669,467,467,467,467,0
|
|
20231017,093000,3758669,467,464,467,464,2110
|
|
20231017,092900,2777994,464,464,464,464,1300
|
|
20231017,092800,2174794,464,464,464,464,0
|
|
20231017,092700,2174794,464,464,464,464,0
|
|
20231017,092600,2174794,464,463,464,463,2701
|
|
20231017,092500,924205,463,463,463,463,0
|
|
20231017,092400,924205,463,463,463,463,0
|
|
20231017,092300,924205,463,463,463,463,0
|
|
20231017,092200,924205,463,463,463,463,3
|
|
20231017,092100,922816,463,463,463,463,0
|
|
20231017,092000,922816,463,463,463,463,0
|
|
20231017,091900,922816,463,463,463,463,0
|
|
20231017,091800,922816,463,463,463,463,0
|
|
20231017,091700,922816,463,463,463,463,0
|
|
20231017,091600,922816,463,463,463,463,0
|
|
20231017,091500,922816,463,463,463,463,1
|
|
20231017,091400,922353,463,463,463,463,5
|
|
20231017,091300,920038,463,463,463,463,0
|
|
20231017,091200,920038,463,464,464,463,56
|
|
20231017,091100,894109,464,464,464,464,0
|
|
20231017,091000,894109,464,464,464,464,0
|
|
20231017,090900,894109,464,464,464,464,0
|
|
20231017,090800,894109,464,464,464,464,1094
|
|
20231017,090700,386493,464,464,464,464,0
|
|
20231017,090600,386493,464,464,464,464,0
|
|
20231017,090500,386493,464,464,464,464,0
|
|
20231017,090400,386493,464,464,464,464,0
|
|
20231017,090300,386493,464,464,464,464,3
|
|
20231017,090200,385101,459,459,459,459,3
|
|
20231017,090100,383724,459,459,459,459,0
|
|
20231017,090000,383724,459,459,459,459,836
|