584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,184100,88136367,435,435,435,435,369
|
|
20231023,184000,88136367,435,435,435,435,0
|
|
20231023,183900,88136367,435,435,435,435,0
|
|
20231023,183800,88136367,435,435,435,435,0
|
|
20231023,183700,88136367,435,435,435,435,0
|
|
20231023,183600,88136367,435,435,435,435,0
|
|
20231023,183500,88136367,435,435,435,435,0
|
|
20231023,183400,88136367,435,435,435,435,0
|
|
20231023,183300,88136367,435,435,435,435,0
|
|
20231023,183200,88136367,435,435,435,435,0
|
|
20231023,183100,88136367,435,435,435,435,0
|
|
20231023,183000,88136367,435,435,435,435,0
|
|
20231023,182900,88136367,435,435,435,435,0
|
|
20231023,182800,88136367,435,435,435,435,0
|
|
20231023,182700,88136367,435,435,435,435,0
|
|
20231023,182600,88136367,435,435,435,435,0
|
|
20231023,182500,88136367,435,435,435,435,0
|
|
20231023,182400,88136367,435,435,435,435,0
|
|
20231023,182300,88136367,435,435,435,435,0
|
|
20231023,182200,88136367,435,435,435,435,0
|
|
20231023,182100,88136367,435,435,435,435,0
|
|
20231023,182000,88136367,435,435,435,435,0
|
|
20231023,181900,88136367,435,435,435,435,0
|
|
20231023,181800,88136367,435,435,435,435,0
|
|
20231023,181700,88136367,435,435,435,435,0
|
|
20231023,181600,88136367,435,435,435,435,0
|
|
20231023,181500,88136367,435,435,435,435,0
|
|
20231023,181400,88136367,435,435,435,435,0
|
|
20231023,181300,88136367,435,435,435,435,0
|
|
20231023,181200,88136367,435,435,435,435,0
|
|
20231023,181100,88136367,435,435,435,435,369
|
|
20231023,181000,88136367,435,435,435,435,0
|
|
20231023,180900,88136367,435,435,435,435,0
|
|
20231023,180800,88136367,435,435,435,435,0
|
|
20231023,180700,88136367,435,435,435,435,0
|
|
20231023,180600,88136367,435,435,435,435,0
|
|
20231023,180500,88136367,435,435,435,435,0
|
|
20231023,180400,88136367,435,435,435,435,0
|
|
20231023,180300,88136367,435,435,435,435,0
|
|
20231023,180200,88136367,435,435,435,435,0
|
|
20231023,180100,88136367,435,435,435,435,0
|
|
20231023,180000,88136367,435,435,435,435,0
|
|
20231023,175900,88136367,435,435,435,435,0
|
|
20231023,175800,88136367,435,435,435,435,0
|
|
20231023,175700,88136367,435,435,435,435,0
|
|
20231023,175600,88136367,435,435,435,435,0
|
|
20231023,175500,88136367,435,435,435,435,0
|
|
20231023,175400,88136367,435,435,435,435,0
|
|
20231023,175300,88136367,435,435,435,435,0
|
|
20231023,175200,88136367,435,435,435,435,0
|
|
20231023,175100,88136367,435,435,435,435,0
|
|
20231023,175000,88136367,435,435,435,435,0
|
|
20231023,174900,88136367,435,435,435,435,0
|
|
20231023,174800,88136367,435,435,435,435,0
|
|
20231023,174700,88136367,435,435,435,435,0
|
|
20231023,174600,88136367,435,435,435,435,0
|
|
20231023,174500,88136367,435,435,435,435,0
|
|
20231023,174400,88136367,435,435,435,435,0
|
|
20231023,174300,88136367,435,435,435,435,0
|
|
20231023,174200,88136367,435,435,435,435,0
|
|
20231023,174100,88136367,435,435,435,435,369
|
|
20231023,174000,88136367,435,435,435,435,0
|
|
20231023,173900,88136367,435,435,435,435,0
|
|
20231023,173800,88136367,435,435,435,435,0
|
|
20231023,173700,88136367,435,435,435,435,0
|
|
20231023,173600,88136367,435,435,435,435,0
|
|
20231023,173500,88136367,435,435,435,435,0
|
|
20231023,173400,88136367,435,435,435,435,0
|
|
20231023,173300,88136367,435,435,435,435,0
|
|
20231023,173200,88136367,435,435,435,435,0
|
|
20231023,173100,88136367,435,435,435,435,0
|
|
20231023,173000,88136367,435,435,435,435,0
|
|
20231023,172900,88136367,435,435,435,435,0
|
|
20231023,172800,88136367,435,435,435,435,0
|
|
20231023,172700,88136367,435,435,435,435,0
|
|
20231023,172600,88136367,435,435,435,435,0
|
|
20231023,172500,88136367,435,435,435,435,0
|
|
20231023,172400,88136367,435,435,435,435,0
|
|
20231023,172300,88136367,435,435,435,435,0
|
|
20231023,172200,88136367,435,435,435,435,0
|
|
20231023,172100,88136367,435,435,435,435,0
|
|
20231023,172000,88136367,435,435,435,435,0
|
|
20231023,171900,88136367,435,435,435,435,0
|
|
20231023,171800,88136367,435,435,435,435,0
|
|
20231023,171700,88136367,435,435,435,435,0
|
|
20231023,171600,88136367,435,435,435,435,0
|
|
20231023,171500,88136367,435,435,435,435,0
|
|
20231023,171400,88136367,435,435,435,435,0
|
|
20231023,171300,88136367,435,435,435,435,0
|
|
20231023,171200,88136367,435,435,435,435,0
|
|
20231023,171100,88136367,435,435,435,435,369
|
|
20231023,171000,88136367,435,435,435,435,0
|
|
20231023,170900,88136367,435,435,435,435,0
|
|
20231023,170800,88136367,435,435,435,435,0
|
|
20231023,170700,88136367,435,435,435,435,0
|
|
20231023,170600,88136367,435,435,435,435,0
|
|
20231023,170500,88136367,435,435,435,435,0
|
|
20231023,170400,88136367,435,435,435,435,0
|
|
20231023,170300,88136367,435,435,435,435,0
|
|
20231023,170200,88136367,435,435,435,435,0
|
|
20231023,170100,88136367,435,435,435,435,0
|
|
20231023,170000,88136367,435,435,435,435,0
|
|
20231023,165900,88136367,435,435,435,435,0
|
|
20231023,165800,88136367,435,435,435,435,0
|
|
20231023,165700,88136367,435,435,435,435,0
|
|
20231023,165600,88136367,435,435,435,435,0
|
|
20231023,165500,88136367,435,435,435,435,0
|
|
20231023,165400,88136367,435,435,435,435,0
|
|
20231023,165300,88136367,435,435,435,435,0
|
|
20231023,165200,88136367,435,435,435,435,0
|
|
20231023,165100,88136367,435,435,435,435,0
|
|
20231023,165000,88136367,435,435,435,435,0
|
|
20231023,164900,88136367,435,435,435,435,0
|
|
20231023,164800,88136367,435,435,435,435,0
|
|
20231023,164700,88136367,435,435,435,435,0
|
|
20231023,164600,88136367,435,435,435,435,0
|
|
20231023,164500,88136367,435,435,435,435,0
|
|
20231023,164400,88136367,435,435,435,435,0
|
|
20231023,164300,88136367,435,435,435,435,0
|
|
20231023,164200,88136367,435,435,435,435,0
|
|
20231023,164100,88136367,435,435,435,435,369
|
|
20231023,164000,88136367,435,435,435,435,0
|
|
20231023,163900,88136367,435,435,435,435,0
|
|
20231023,163800,88136367,435,435,435,435,0
|
|
20231023,163700,88136367,435,435,435,435,0
|
|
20231023,163600,88136367,435,435,435,435,0
|
|
20231023,163500,88136367,435,435,435,435,0
|
|
20231023,163400,88136367,435,435,435,435,0
|
|
20231023,163300,88136367,435,435,435,435,0
|
|
20231023,163200,88136367,435,435,435,435,0
|
|
20231023,163100,88136367,435,435,435,435,0
|
|
20231023,163000,88136367,435,435,435,435,0
|
|
20231023,162900,88136367,435,435,435,435,0
|
|
20231023,162800,88136367,435,435,435,435,0
|
|
20231023,162700,88136367,435,435,435,435,0
|
|
20231023,162600,88136367,435,435,435,435,0
|
|
20231023,162500,88136367,435,435,435,435,0
|
|
20231023,162400,88136367,435,435,435,435,0
|
|
20231023,162300,88136367,435,435,435,435,0
|
|
20231023,162200,88136367,435,435,435,435,0
|
|
20231023,162100,88136367,435,435,435,435,0
|
|
20231023,162000,88136367,435,435,435,435,0
|
|
20231023,161900,88136367,435,435,435,435,0
|
|
20231023,161800,88136367,435,435,435,435,0
|
|
20231023,161700,88136367,435,435,435,435,0
|
|
20231023,161600,88136367,435,435,435,435,0
|
|
20231023,161500,88136367,435,435,435,435,0
|
|
20231023,161400,88136367,435,435,435,435,0
|
|
20231023,161300,88136367,435,435,435,435,0
|
|
20231023,161200,88136367,435,435,435,435,0
|
|
20231023,161100,88136367,435,435,435,435,369
|
|
20231023,161000,88136367,435,435,435,435,0
|
|
20231023,160900,88136367,435,435,435,435,0
|
|
20231023,160800,88136367,435,435,435,435,0
|
|
20231023,160700,88136367,435,435,435,435,0
|
|
20231023,160600,88136367,435,435,435,435,0
|
|
20231023,160500,88136367,435,435,435,435,0
|
|
20231023,160400,88136367,435,435,435,435,0
|
|
20231023,160300,88136367,435,435,435,435,0
|
|
20231023,160200,88136367,435,435,435,435,0
|
|
20231023,160100,88136367,435,435,435,435,0
|
|
20231023,160000,88136367,435,435,435,435,0
|
|
20231023,155900,88136367,435,435,435,435,0
|
|
20231023,155800,88136367,435,435,435,435,0
|
|
20231023,155700,88136367,435,435,435,435,0
|
|
20231023,155600,88136367,435,435,435,435,0
|
|
20231023,155500,88136367,435,435,435,435,0
|
|
20231023,155400,88136367,435,435,435,435,0
|
|
20231023,155300,88136367,435,435,435,435,0
|
|
20231023,155200,88136367,435,435,435,435,0
|
|
20231023,155100,88136367,435,435,435,435,0
|
|
20231023,155000,88136367,435,435,435,435,0
|
|
20231023,154900,88136367,435,435,435,435,0
|
|
20231023,154800,88136367,435,435,435,435,0
|
|
20231023,154700,88136367,435,435,435,435,0
|
|
20231023,154600,88136367,435,435,435,435,0
|
|
20231023,154500,88136367,435,435,435,435,0
|
|
20231023,154400,88136367,435,435,435,435,0
|
|
20231023,154300,88136367,435,435,435,435,0
|
|
20231023,154200,88136367,435,435,435,435,0
|
|
20231023,154100,88136367,435,435,435,435,369
|
|
20231023,154000,88136367,435,435,435,435,0
|
|
20231023,153900,88136367,435,435,435,435,0
|
|
20231023,153800,88136367,435,435,435,435,0
|
|
20231023,153700,88136367,435,435,435,435,0
|
|
20231023,153600,88136367,435,435,435,435,0
|
|
20231023,153500,88136367,435,435,435,435,0
|
|
20231023,153400,88136367,435,435,435,435,0
|
|
20231023,153300,88136367,435,435,435,435,0
|
|
20231023,153200,88136367,435,435,435,435,0
|
|
20231023,153100,88136367,435,435,435,435,0
|
|
20231023,153000,88136367,435,435,435,435,369
|
|
20231023,152900,87975852,432,432,432,432,0
|
|
20231023,152800,87975852,432,432,432,432,0
|
|
20231023,152700,87975852,432,432,432,432,0
|
|
20231023,152600,87975852,432,432,432,432,0
|
|
20231023,152500,87975852,432,432,432,432,0
|
|
20231023,152400,87975852,432,432,432,432,0
|
|
20231023,152300,87975852,432,432,432,432,0
|
|
20231023,152200,87975852,432,432,432,432,0
|
|
20231023,152100,87975852,432,432,432,432,0
|
|
20231023,152000,87975852,432,432,432,432,0
|
|
20231023,151900,87975852,432,432,432,432,0
|
|
20231023,151800,87975852,432,432,432,432,0
|
|
20231023,151700,87975852,432,432,432,432,0
|
|
20231023,151600,87975852,432,432,432,432,0
|
|
20231023,151500,87975852,432,432,432,432,0
|
|
20231023,151400,87975852,432,432,432,432,0
|
|
20231023,151300,87975852,432,432,432,432,0
|
|
20231023,151200,87975852,432,432,432,432,45
|
|
20231023,151100,87956412,433,433,433,433,0
|
|
20231023,151000,87956412,433,433,433,433,0
|
|
20231023,150900,87956412,433,433,433,433,0
|
|
20231023,150800,87956412,433,433,433,433,0
|
|
20231023,150700,87956412,433,433,433,433,0
|
|
20231023,150600,87956412,433,433,433,433,10
|
|
20231023,150500,87952082,434,432,434,432,101
|
|
20231023,150400,87908448,435,434,435,434,101
|
|
20231023,150300,87864514,427,427,427,427,0
|
|
20231023,150200,87864514,427,427,427,427,0
|
|
20231023,150100,87864514,427,427,427,427,0
|
|
20231023,150000,87864514,427,427,427,427,0
|
|
20231023,145900,87864514,427,427,427,427,0
|
|
20231023,145800,87864514,427,431,431,427,29810
|
|
20231023,145700,75100880,433,433,433,433,0
|
|
20231023,145600,75100880,433,432,433,431,81
|
|
20231023,145500,75065932,433,433,433,433,0
|
|
20231023,145400,75065932,433,433,433,433,6
|
|
20231023,145300,75063334,433,433,433,433,0
|
|
20231023,145200,75063334,433,433,433,433,0
|
|
20231023,145100,75063334,433,433,433,433,13
|
|
20231023,145000,75057705,433,433,433,433,0
|
|
20231023,144900,75057705,433,433,433,433,0
|
|
20231023,144800,75057705,433,433,433,433,0
|
|
20231023,144700,75057705,433,433,433,433,0
|
|
20231023,144600,75057705,433,433,433,433,0
|
|
20231023,144500,75057705,433,433,433,433,0
|
|
20231023,144400,75057705,433,433,433,433,0
|
|
20231023,144300,75057705,433,433,433,433,42
|
|
20231023,144200,75039519,433,433,433,433,0
|
|
20231023,144100,75039519,433,433,433,433,0
|
|
20231023,144000,75039519,433,433,433,433,0
|
|
20231023,143900,75039519,433,433,433,433,0
|
|
20231023,143800,75039519,433,433,433,433,1
|
|
20231023,143700,75039086,433,433,433,433,1
|
|
20231023,143600,75038653,433,433,433,433,20
|
|
20231023,143500,75029993,433,433,433,433,0
|
|
20231023,143400,75029993,433,433,433,433,0
|
|
20231023,143300,75029993,433,433,433,433,0
|
|
20231023,143200,75029993,433,433,433,433,0
|
|
20231023,143100,75029993,433,434,434,433,2436
|
|
20231023,143000,73975187,433,433,433,433,0
|
|
20231023,142900,73975187,433,433,433,433,0
|
|
20231023,142800,73975187,433,433,433,433,0
|
|
20231023,142700,73975187,433,433,433,433,0
|
|
20231023,142600,73975187,433,433,433,433,0
|
|
20231023,142500,73975187,433,434,434,433,7
|
|
20231023,142400,73972152,435,435,435,435,0
|
|
20231023,142300,73972152,435,435,435,435,0
|
|
20231023,142200,73972152,435,435,435,435,0
|
|
20231023,142100,73972152,435,435,435,435,0
|
|
20231023,142000,73972152,435,435,435,435,0
|
|
20231023,141900,73972152,435,435,435,435,0
|
|
20231023,141800,73972152,435,435,435,435,0
|
|
20231023,141700,73972152,435,435,435,435,0
|
|
20231023,141600,73972152,435,435,435,435,0
|
|
20231023,141500,73972152,435,435,435,435,100
|
|
20231023,141400,73928652,435,435,435,435,0
|
|
20231023,141300,73928652,435,435,435,435,0
|
|
20231023,141200,73928652,435,435,435,435,0
|
|
20231023,141100,73928652,435,435,435,435,0
|
|
20231023,141000,73928652,435,435,435,435,0
|
|
20231023,140900,73928652,435,435,435,435,0
|
|
20231023,140800,73928652,435,435,435,435,5
|
|
20231023,140700,73926477,435,435,435,435,0
|
|
20231023,140600,73926477,435,435,435,435,0
|
|
20231023,140500,73926477,435,435,435,435,0
|
|
20231023,140400,73926477,435,435,435,435,0
|
|
20231023,140300,73926477,435,435,435,435,0
|
|
20231023,140200,73926477,435,435,435,435,0
|
|
20231023,140100,73926477,435,435,435,435,0
|
|
20231023,140000,73926477,435,435,435,435,0
|
|
20231023,135900,73926477,435,435,435,435,0
|
|
20231023,135800,73926477,435,435,435,435,0
|
|
20231023,135700,73926477,435,435,435,435,2
|
|
20231023,135600,73925607,435,435,435,435,0
|
|
20231023,135500,73925607,435,435,435,435,0
|
|
20231023,135400,73925607,435,435,435,435,0
|
|
20231023,135300,73925607,435,435,435,435,0
|
|
20231023,135200,73925607,435,435,435,435,1
|
|
20231023,135100,73925172,435,435,435,435,1
|
|
20231023,135000,73924737,435,435,435,435,0
|
|
20231023,134900,73924737,435,435,435,435,0
|
|
20231023,134800,73924737,435,435,435,435,0
|
|
20231023,134700,73924737,435,435,435,435,0
|
|
20231023,134600,73924737,435,435,435,435,0
|
|
20231023,134500,73924737,435,435,435,435,0
|
|
20231023,134400,73924737,435,435,435,435,0
|
|
20231023,134300,73924737,435,435,435,435,1000
|
|
20231023,134200,73489737,435,435,435,435,0
|
|
20231023,134100,73489737,435,435,435,435,0
|
|
20231023,134000,73489737,435,435,435,435,0
|
|
20231023,133900,73489737,435,435,435,435,0
|
|
20231023,133800,73489737,435,435,435,435,0
|
|
20231023,133700,73489737,435,435,435,435,0
|
|
20231023,133600,73489737,435,431,435,430,10122
|
|
20231023,133500,69136979,434,434,434,434,0
|
|
20231023,133400,69136979,434,434,434,434,0
|
|
20231023,133300,69136979,434,434,434,434,9175
|
|
20231023,133200,65155029,434,434,434,434,0
|
|
20231023,133100,65155029,434,434,434,434,0
|
|
20231023,133000,65155029,434,434,434,434,0
|
|
20231023,132900,65155029,434,434,434,434,0
|
|
20231023,132800,65155029,434,434,434,434,0
|
|
20231023,132700,65155029,434,434,434,434,0
|
|
20231023,132600,65155029,434,434,434,434,0
|
|
20231023,132500,65155029,434,434,434,434,0
|
|
20231023,132400,65155029,434,434,434,434,0
|
|
20231023,132300,65155029,434,434,434,434,0
|
|
20231023,132200,65155029,434,434,434,434,0
|
|
20231023,132100,65155029,434,434,434,434,12
|
|
20231023,132000,65149821,434,434,434,434,0
|
|
20231023,131900,65149821,434,434,434,434,0
|
|
20231023,131800,65149821,434,431,434,431,18357
|
|
20231023,131700,57203638,430,430,430,430,0
|
|
20231023,131600,57203638,430,430,430,430,0
|
|
20231023,131500,57203638,430,431,431,430,52
|
|
20231023,131400,57181228,431,431,431,431,12
|
|
20231023,131300,57176056,430,430,430,430,0
|
|
20231023,131200,57176056,430,430,430,430,0
|
|
20231023,131100,57176056,430,430,430,430,2819
|
|
20231023,131000,55963886,430,430,430,430,0
|
|
20231023,130900,55963886,430,430,430,430,0
|
|
20231023,130800,55963886,430,430,430,430,100
|
|
20231023,130700,55920886,429,430,430,429,500
|
|
20231023,130600,55706207,430,430,430,430,0
|
|
20231023,130500,55706207,430,430,430,430,0
|
|
20231023,130400,55706207,430,430,430,430,0
|
|
20231023,130300,55706207,430,430,430,430,0
|
|
20231023,130200,55706207,430,430,430,430,0
|
|
20231023,130100,55706207,430,430,430,430,0
|
|
20231023,130000,55706207,430,430,430,430,0
|
|
20231023,125900,55706207,430,430,430,430,0
|
|
20231023,125800,55706207,430,430,430,430,15
|
|
20231023,125700,55699757,430,430,430,430,0
|
|
20231023,125600,55699757,430,430,430,430,0
|
|
20231023,125500,55699757,430,430,430,430,0
|
|
20231023,125400,55699757,430,430,430,430,0
|
|
20231023,125300,55699757,430,430,430,430,0
|
|
20231023,125200,55699757,430,430,430,430,284
|
|
20231023,125100,55577637,430,430,430,430,1300
|
|
20231023,125000,55018637,430,430,430,430,0
|
|
20231023,124900,55018637,430,430,430,430,200
|
|
20231023,124800,54932637,430,430,430,430,1000
|
|
20231023,124700,54502637,430,430,430,430,21
|
|
20231023,124600,54493607,430,430,430,430,0
|
|
20231023,124500,54493607,430,429,430,429,246
|
|
20231023,124400,54387836,430,430,430,430,10
|
|
20231023,124300,54383536,430,430,430,430,0
|
|
20231023,124200,54383536,430,430,430,430,0
|
|
20231023,124100,54383536,430,430,430,430,0
|
|
20231023,124000,54383536,430,430,430,430,100
|
|
20231023,123900,54340536,430,430,430,430,100
|
|
20231023,123800,54297536,429,429,429,429,0
|
|
20231023,123700,54297536,429,429,429,429,0
|
|
20231023,123600,54297536,429,429,429,429,0
|
|
20231023,123500,54297536,429,430,430,429,357
|
|
20231023,123400,54144267,430,431,431,430,824
|
|
20231023,123300,53789172,431,431,431,431,0
|
|
20231023,123200,53789172,431,431,431,431,0
|
|
20231023,123100,53789172,431,431,431,431,0
|
|
20231023,123000,53789172,431,431,431,431,0
|
|
20231023,122900,53789172,431,431,431,431,10
|
|
20231023,122800,53784862,432,432,432,432,0
|
|
20231023,122700,53784862,432,432,432,432,200
|
|
20231023,122600,53698462,432,432,432,432,0
|
|
20231023,122500,53698462,432,432,432,432,90
|
|
20231023,122400,53659582,432,432,432,432,0
|
|
20231023,122300,53659582,432,432,432,432,0
|
|
20231023,122200,53659582,432,432,432,432,0
|
|
20231023,122100,53659582,432,432,432,432,0
|
|
20231023,122000,53659582,432,432,432,432,0
|
|
20231023,121900,53659582,432,432,432,432,0
|
|
20231023,121800,53659582,432,432,432,432,0
|
|
20231023,121700,53659582,432,432,432,432,58
|
|
20231023,121600,53634526,432,432,432,432,0
|
|
20231023,121500,53634526,432,432,432,432,2
|
|
20231023,121400,53633662,432,432,432,432,0
|
|
20231023,121300,53633662,432,432,432,432,5
|
|
20231023,121200,53631502,432,432,432,432,0
|
|
20231023,121100,53631502,432,432,432,432,0
|
|
20231023,121000,53631502,432,432,432,432,0
|
|
20231023,120900,53631502,432,432,432,432,1
|
|
20231023,120800,53631070,432,432,432,432,1
|
|
20231023,120700,53630638,432,432,432,432,0
|
|
20231023,120600,53630638,432,432,432,432,0
|
|
20231023,120500,53630638,432,432,432,432,0
|
|
20231023,120400,53630638,432,432,432,432,48
|
|
20231023,120300,53609902,432,432,432,432,0
|
|
20231023,120200,53609902,432,432,432,432,0
|
|
20231023,120100,53609902,432,432,432,432,0
|
|
20231023,120000,53609902,432,432,432,432,1
|
|
20231023,115900,53609470,432,432,432,432,0
|
|
20231023,115800,53609470,432,432,432,432,0
|
|
20231023,115700,53609470,432,432,432,432,0
|
|
20231023,115600,53609470,432,432,432,432,0
|
|
20231023,115500,53609470,432,432,432,432,22
|
|
20231023,115400,53599966,432,432,432,432,0
|
|
20231023,115300,53599966,432,432,432,432,0
|
|
20231023,115200,53599966,432,432,432,432,0
|
|
20231023,115100,53599966,432,432,432,432,0
|
|
20231023,115000,53599966,432,432,432,432,1
|
|
20231023,114900,53599534,432,432,432,432,0
|
|
20231023,114800,53599534,432,432,432,432,10
|
|
20231023,114700,53595214,427,427,427,427,5056
|
|
20231023,114600,51436302,428,432,432,428,9944
|
|
20231023,114500,47166656,431,434,434,430,23010
|
|
20231023,114400,37255632,434,434,434,434,0
|
|
20231023,114300,37255632,434,434,434,434,0
|
|
20231023,114200,37255632,434,434,434,434,0
|
|
20231023,114100,37255632,434,434,434,434,0
|
|
20231023,114000,37255632,434,434,434,434,0
|
|
20231023,113900,37255632,434,434,434,434,0
|
|
20231023,113800,37255632,434,434,434,434,0
|
|
20231023,113700,37255632,434,434,434,434,0
|
|
20231023,113600,37255632,434,434,434,434,0
|
|
20231023,113500,37255632,434,434,434,434,0
|
|
20231023,113400,37255632,434,434,434,434,0
|
|
20231023,113300,37255632,434,434,434,434,0
|
|
20231023,113200,37255632,434,434,434,434,0
|
|
20231023,113100,37255632,434,434,434,434,218
|
|
20231023,113000,37161020,435,435,435,435,100
|
|
20231023,112900,37117520,435,435,435,435,1
|
|
20231023,112800,37117085,437,437,437,437,33
|
|
20231023,112700,37102664,437,437,437,437,0
|
|
20231023,112600,37102664,437,437,437,437,0
|
|
20231023,112500,37102664,437,437,437,437,0
|
|
20231023,112400,37102664,437,434,437,434,12
|
|
20231023,112300,37097426,434,434,434,434,0
|
|
20231023,112200,37097426,434,434,434,434,4
|
|
20231023,112100,37095690,434,434,434,434,308
|
|
20231023,112000,36962018,435,435,435,435,238
|
|
20231023,111900,36858488,437,437,437,437,0
|
|
20231023,111800,36858488,437,437,437,437,1
|
|
20231023,111700,36858051,437,437,437,437,0
|
|
20231023,111600,36858051,437,437,437,437,0
|
|
20231023,111500,36858051,437,437,437,437,0
|
|
20231023,111400,36858051,437,437,437,437,1
|
|
20231023,111300,36857614,435,435,435,435,0
|
|
20231023,111200,36857614,435,435,435,435,0
|
|
20231023,111100,36857614,435,435,435,435,0
|
|
20231023,111000,36857614,435,435,435,435,0
|
|
20231023,110900,36857614,435,435,435,435,0
|
|
20231023,110800,36857614,435,435,435,435,0
|
|
20231023,110700,36857614,435,435,435,435,0
|
|
20231023,110600,36857614,435,435,435,435,0
|
|
20231023,110500,36857614,435,435,435,435,0
|
|
20231023,110400,36857614,435,435,435,435,0
|
|
20231023,110300,36857614,435,435,435,435,0
|
|
20231023,110200,36857614,435,435,435,435,0
|
|
20231023,110100,36857614,435,435,435,435,0
|
|
20231023,110000,36857614,435,435,435,435,48
|
|
20231023,105900,36836734,436,436,436,436,1
|
|
20231023,105800,36836298,436,436,436,436,0
|
|
20231023,105700,36836298,436,436,436,436,0
|
|
20231023,105600,36836298,436,436,436,436,0
|
|
20231023,105500,36836298,436,436,436,436,1450
|
|
20231023,105400,36204098,436,436,436,436,0
|
|
20231023,105300,36204098,436,436,436,436,1
|
|
20231023,105200,36203662,436,436,436,436,0
|
|
20231023,105100,36203662,436,436,436,436,0
|
|
20231023,105000,36203662,436,436,436,436,0
|
|
20231023,104900,36203662,436,436,436,436,0
|
|
20231023,104800,36203662,436,436,436,436,421
|
|
20231023,104700,36020106,435,435,435,435,0
|
|
20231023,104600,36020106,435,435,435,435,0
|
|
20231023,104500,36020106,435,435,435,435,0
|
|
20231023,104400,36020106,435,435,435,435,0
|
|
20231023,104300,36020106,435,435,435,435,0
|
|
20231023,104200,36020106,435,435,435,435,0
|
|
20231023,104100,36020106,435,435,435,435,0
|
|
20231023,104000,36020106,435,435,435,435,0
|
|
20231023,103900,36020106,435,435,435,435,0
|
|
20231023,103800,36020106,435,435,435,435,0
|
|
20231023,103700,36020106,435,435,435,435,0
|
|
20231023,103600,36020106,435,435,435,435,0
|
|
20231023,103500,36020106,435,435,435,435,0
|
|
20231023,103400,36020106,435,435,435,435,0
|
|
20231023,103300,36020106,435,435,435,435,0
|
|
20231023,103200,36020106,435,435,435,435,0
|
|
20231023,103100,36020106,435,435,435,435,0
|
|
20231023,103000,36020106,435,435,435,435,0
|
|
20231023,102900,36020106,435,435,435,435,0
|
|
20231023,102800,36020106,435,435,435,435,0
|
|
20231023,102700,36020106,435,435,435,435,0
|
|
20231023,102600,36020106,435,435,435,435,426
|
|
20231023,102500,35834796,436,436,436,436,0
|
|
20231023,102400,35834796,436,436,436,436,0
|
|
20231023,102300,35834796,436,436,436,436,0
|
|
20231023,102200,35834796,436,436,436,436,10
|
|
20231023,102100,35830436,436,436,436,436,0
|
|
20231023,102000,35830436,436,436,436,436,0
|
|
20231023,101900,35830436,436,436,436,436,0
|
|
20231023,101800,35830436,436,436,436,436,0
|
|
20231023,101700,35830436,436,436,436,436,0
|
|
20231023,101600,35830436,436,436,436,436,0
|
|
20231023,101500,35830436,436,436,436,436,0
|
|
20231023,101400,35830436,436,436,436,436,5
|
|
20231023,101300,35828256,436,436,436,436,3
|
|
20231023,101200,35826948,436,436,436,436,0
|
|
20231023,101100,35826948,436,436,436,436,0
|
|
20231023,101000,35826948,436,436,436,436,0
|
|
20231023,100900,35826948,436,436,436,436,17
|
|
20231023,100800,35819536,433,434,434,433,26
|
|
20231023,100700,35808276,433,436,436,433,11
|
|
20231023,100600,35803507,433,435,435,433,12
|
|
20231023,100500,35798300,435,435,435,435,0
|
|
20231023,100400,35798300,435,435,435,435,0
|
|
20231023,100300,35798300,435,435,435,435,0
|
|
20231023,100200,35798300,435,435,435,435,0
|
|
20231023,100100,35798300,435,435,435,435,0
|
|
20231023,100000,35798300,435,435,435,435,0
|
|
20231023,095900,35798300,435,435,435,435,0
|
|
20231023,095800,35798300,435,435,435,435,0
|
|
20231023,095700,35798300,435,435,435,435,0
|
|
20231023,095600,35798300,435,435,435,435,1
|
|
20231023,095500,35797865,435,435,435,435,0
|
|
20231023,095400,35797865,435,435,435,435,0
|
|
20231023,095300,35797865,435,436,436,435,895
|
|
20231023,095200,35407649,437,437,437,437,0
|
|
20231023,095100,35407649,437,437,437,430,20021
|
|
20231023,095000,26775933,437,437,437,437,0
|
|
20231023,094900,26775933,437,438,438,437,87
|
|
20231023,094800,26737913,439,439,439,439,0
|
|
20231023,094700,26737913,439,439,439,439,0
|
|
20231023,094600,26737913,439,439,439,439,0
|
|
20231023,094500,26737913,439,439,439,439,0
|
|
20231023,094400,26737913,439,439,439,439,0
|
|
20231023,094300,26737913,439,438,439,438,31
|
|
20231023,094200,26724310,438,438,438,438,1
|
|
20231023,094100,26723872,437,437,437,437,0
|
|
20231023,094000,26723872,437,437,437,437,0
|
|
20231023,093900,26723872,437,437,437,437,58
|
|
20231023,093800,26698526,439,439,439,439,1
|
|
20231023,093700,26698087,439,439,439,439,11
|
|
20231023,093600,26693258,439,437,439,437,2351
|
|
20231023,093500,25665787,437,437,437,437,0
|
|
20231023,093400,25665787,437,435,437,435,10650
|
|
20231023,093300,21019327,434,433,434,433,2193
|
|
20231023,093200,20069070,433,433,433,433,21
|
|
20231023,093100,20059977,433,433,433,433,9
|
|
20231023,093000,20056080,433,433,433,433,465
|
|
20231023,092900,19854735,433,433,433,433,114
|
|
20231023,092800,19805373,434,434,434,434,43
|
|
20231023,092700,19786711,435,435,435,435,10
|
|
20231023,092600,19782361,435,435,435,435,0
|
|
20231023,092500,19782361,435,435,435,435,0
|
|
20231023,092400,19782361,435,435,435,435,0
|
|
20231023,092300,19782361,435,435,435,435,500
|
|
20231023,092200,19564861,434,434,434,432,541
|
|
20231023,092100,19330559,433,433,433,433,0
|
|
20231023,092000,19330559,433,433,433,433,549
|
|
20231023,091900,19092842,434,434,434,434,0
|
|
20231023,091800,19092842,434,434,434,434,561
|
|
20231023,091700,18849368,434,434,434,434,0
|
|
20231023,091600,18849368,434,434,434,434,906
|
|
20231023,091500,18456164,434,434,434,434,0
|
|
20231023,091400,18456164,434,433,434,433,71
|
|
20231023,091300,18425420,433,433,433,433,0
|
|
20231023,091200,18425420,433,433,433,433,0
|
|
20231023,091100,18425420,433,433,433,433,10
|
|
20231023,091000,18421090,433,433,433,433,0
|
|
20231023,090900,18421090,433,433,433,433,0
|
|
20231023,090800,18421090,433,433,433,433,10
|
|
20231023,090700,18416760,435,435,435,435,1
|
|
20231023,090600,18416325,435,435,435,435,2
|
|
20231023,090500,18415455,435,435,435,435,1835
|
|
20231023,090400,17617230,436,436,436,436,1
|
|
20231023,090300,17616794,436,435,436,435,9368
|
|
20231023,090200,13540998,430,430,430,430,0
|
|
20231023,090100,13540998,430,435,435,430,31355
|
|
20231023,090000,45344,436,436,436,436,104
|