595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185200,15531478,593,593,593,593,32
|
|
20231017,185100,15531478,593,593,593,593,0
|
|
20231017,185000,15531478,593,593,593,593,0
|
|
20231017,184900,15531478,593,593,593,593,0
|
|
20231017,184800,15531478,593,593,593,593,0
|
|
20231017,184700,15531478,593,593,593,593,0
|
|
20231017,184600,15531478,593,593,593,593,0
|
|
20231017,184500,15531478,593,593,593,593,0
|
|
20231017,184400,15531478,593,593,593,593,0
|
|
20231017,184300,15531478,593,593,593,593,0
|
|
20231017,184200,15531478,593,593,593,593,0
|
|
20231017,184100,15531478,593,593,593,593,0
|
|
20231017,184000,15531478,593,593,593,593,0
|
|
20231017,183900,15531478,593,593,593,593,0
|
|
20231017,183800,15531478,593,593,593,593,0
|
|
20231017,183700,15531478,593,593,593,593,0
|
|
20231017,183600,15531478,593,593,593,593,0
|
|
20231017,183500,15531478,593,593,593,593,0
|
|
20231017,183400,15531478,593,593,593,593,0
|
|
20231017,183300,15531478,593,593,593,593,0
|
|
20231017,183200,15531478,593,593,593,593,0
|
|
20231017,183100,15531478,593,593,593,593,0
|
|
20231017,183000,15531478,593,593,593,593,0
|
|
20231017,182900,15531478,593,593,593,593,0
|
|
20231017,182800,15531478,593,593,593,593,0
|
|
20231017,182700,15531478,593,593,593,593,0
|
|
20231017,182600,15531478,593,593,593,593,0
|
|
20231017,182500,15531478,593,593,593,593,0
|
|
20231017,182400,15531478,593,593,593,593,0
|
|
20231017,182300,15531478,593,593,593,593,0
|
|
20231017,182200,15531478,593,593,593,593,32
|
|
20231017,182100,15531478,593,593,593,593,0
|
|
20231017,182000,15531478,593,593,593,593,0
|
|
20231017,181900,15531478,593,593,593,593,0
|
|
20231017,181800,15531478,593,593,593,593,0
|
|
20231017,181700,15531478,593,593,593,593,0
|
|
20231017,181600,15531478,593,593,593,593,0
|
|
20231017,181500,15531478,593,593,593,593,0
|
|
20231017,181400,15531478,593,593,593,593,0
|
|
20231017,181300,15531478,593,593,593,593,0
|
|
20231017,181200,15531478,593,593,593,593,0
|
|
20231017,181100,15531478,593,593,593,593,0
|
|
20231017,181000,15531478,593,593,593,593,0
|
|
20231017,180900,15531478,593,593,593,593,0
|
|
20231017,180800,15531478,593,593,593,593,0
|
|
20231017,180700,15531478,593,593,593,593,0
|
|
20231017,180600,15531478,593,593,593,593,0
|
|
20231017,180500,15531478,593,593,593,593,0
|
|
20231017,180400,15531478,593,593,593,593,0
|
|
20231017,180300,15531478,593,593,593,593,0
|
|
20231017,180200,15531478,593,593,593,593,0
|
|
20231017,180100,15531478,593,593,593,593,0
|
|
20231017,180000,15531478,593,593,593,593,0
|
|
20231017,175900,15531478,593,593,593,593,0
|
|
20231017,175800,15531478,593,593,593,593,0
|
|
20231017,175700,15531478,593,593,593,593,0
|
|
20231017,175600,15531478,593,593,593,593,0
|
|
20231017,175500,15531478,593,593,593,593,0
|
|
20231017,175400,15531478,593,593,593,593,0
|
|
20231017,175300,15531478,593,593,593,593,0
|
|
20231017,175200,15531478,593,593,593,593,32
|
|
20231017,175100,15531478,593,593,593,593,0
|
|
20231017,175000,15531478,593,593,593,593,0
|
|
20231017,174900,15531478,593,593,593,593,0
|
|
20231017,174800,15531478,593,593,593,593,0
|
|
20231017,174700,15531478,593,593,593,593,0
|
|
20231017,174600,15531478,593,593,593,593,0
|
|
20231017,174500,15531478,593,593,593,593,0
|
|
20231017,174400,15531478,593,593,593,593,0
|
|
20231017,174300,15531478,593,593,593,593,0
|
|
20231017,174200,15531478,593,593,593,593,0
|
|
20231017,174100,15531478,593,593,593,593,0
|
|
20231017,174000,15531478,593,593,593,593,0
|
|
20231017,173900,15531478,593,593,593,593,0
|
|
20231017,173800,15531478,593,593,593,593,0
|
|
20231017,173700,15531478,593,593,593,593,0
|
|
20231017,173600,15531478,593,593,593,593,0
|
|
20231017,173500,15531478,593,593,593,593,0
|
|
20231017,173400,15531478,593,593,593,593,0
|
|
20231017,173300,15531478,593,593,593,593,0
|
|
20231017,173200,15531478,593,593,593,593,0
|
|
20231017,173100,15531478,593,593,593,593,0
|
|
20231017,173000,15531478,593,593,593,593,0
|
|
20231017,172900,15531478,593,593,593,593,0
|
|
20231017,172800,15531478,593,593,593,593,0
|
|
20231017,172700,15531478,593,593,593,593,0
|
|
20231017,172600,15531478,593,593,593,593,0
|
|
20231017,172500,15531478,593,593,593,593,0
|
|
20231017,172400,15531478,593,593,593,593,0
|
|
20231017,172300,15531478,593,593,593,593,0
|
|
20231017,172200,15531478,593,593,593,593,32
|
|
20231017,172100,15531478,593,593,593,593,0
|
|
20231017,172000,15531478,593,593,593,593,0
|
|
20231017,171900,15531478,593,593,593,593,0
|
|
20231017,171800,15531478,593,593,593,593,0
|
|
20231017,171700,15531478,593,593,593,593,0
|
|
20231017,171600,15531478,593,593,593,593,0
|
|
20231017,171500,15531478,593,593,593,593,0
|
|
20231017,171400,15531478,593,593,593,593,0
|
|
20231017,171300,15531478,593,593,593,593,0
|
|
20231017,171200,15531478,593,593,593,593,0
|
|
20231017,171100,15531478,593,593,593,593,0
|
|
20231017,171000,15531478,593,593,593,593,0
|
|
20231017,170900,15531478,593,593,593,593,0
|
|
20231017,170800,15531478,593,593,593,593,0
|
|
20231017,170700,15531478,593,593,593,593,0
|
|
20231017,170600,15531478,593,593,593,593,0
|
|
20231017,170500,15531478,593,593,593,593,0
|
|
20231017,170400,15531478,593,593,593,593,0
|
|
20231017,170300,15531478,593,593,593,593,0
|
|
20231017,170200,15531478,593,593,593,593,0
|
|
20231017,170100,15531478,593,593,593,593,0
|
|
20231017,170000,15531478,593,593,593,593,0
|
|
20231017,165900,15531478,593,593,593,593,0
|
|
20231017,165800,15531478,593,593,593,593,0
|
|
20231017,165700,15531478,593,593,593,593,0
|
|
20231017,165600,15531478,593,593,593,593,0
|
|
20231017,165500,15531478,593,593,593,593,0
|
|
20231017,165400,15531478,593,593,593,593,0
|
|
20231017,165300,15531478,593,593,593,593,0
|
|
20231017,165200,15531478,593,593,593,593,32
|
|
20231017,165100,15531478,593,593,593,593,0
|
|
20231017,165000,15531478,593,593,593,593,0
|
|
20231017,164900,15531478,593,593,593,593,0
|
|
20231017,164800,15531478,593,593,593,593,0
|
|
20231017,164700,15531478,593,593,593,593,0
|
|
20231017,164600,15531478,593,593,593,593,0
|
|
20231017,164500,15531478,593,593,593,593,0
|
|
20231017,164400,15531478,593,593,593,593,0
|
|
20231017,164300,15531478,593,593,593,593,0
|
|
20231017,164200,15531478,593,593,593,593,0
|
|
20231017,164100,15531478,593,593,593,593,0
|
|
20231017,164000,15531478,593,593,593,593,0
|
|
20231017,163900,15531478,593,593,593,593,0
|
|
20231017,163800,15531478,593,593,593,593,0
|
|
20231017,163700,15531478,593,593,593,593,0
|
|
20231017,163600,15531478,593,593,593,593,0
|
|
20231017,163500,15531478,593,593,593,593,0
|
|
20231017,163400,15531478,593,593,593,593,0
|
|
20231017,163300,15531478,593,593,593,593,0
|
|
20231017,163200,15531478,593,593,593,593,0
|
|
20231017,163100,15531478,593,593,593,593,0
|
|
20231017,163000,15531478,593,593,593,593,0
|
|
20231017,162900,15531478,593,593,593,593,0
|
|
20231017,162800,15531478,593,593,593,593,0
|
|
20231017,162700,15531478,593,593,593,593,0
|
|
20231017,162600,15531478,593,593,593,593,0
|
|
20231017,162500,15531478,593,593,593,593,0
|
|
20231017,162400,15531478,593,593,593,593,0
|
|
20231017,162300,15531478,593,593,593,593,0
|
|
20231017,162200,15531478,593,593,593,593,32
|
|
20231017,162100,15531478,593,593,593,593,0
|
|
20231017,162000,15531478,593,593,593,593,0
|
|
20231017,161900,15531478,593,593,593,593,0
|
|
20231017,161800,15531478,593,593,593,593,0
|
|
20231017,161700,15531478,593,593,593,593,0
|
|
20231017,161600,15531478,593,593,593,593,0
|
|
20231017,161500,15531478,593,593,593,593,0
|
|
20231017,161400,15531478,593,593,593,593,0
|
|
20231017,161300,15531478,593,593,593,593,0
|
|
20231017,161200,15531478,593,593,593,593,0
|
|
20231017,161100,15531478,593,593,593,593,0
|
|
20231017,161000,15531478,593,593,593,593,0
|
|
20231017,160900,15531478,593,593,593,593,0
|
|
20231017,160800,15531478,593,593,593,593,0
|
|
20231017,160700,15531478,593,593,593,593,0
|
|
20231017,160600,15531478,593,593,593,593,0
|
|
20231017,160500,15531478,593,593,593,593,0
|
|
20231017,160400,15531478,593,593,593,593,0
|
|
20231017,160300,15531478,593,593,593,593,0
|
|
20231017,160200,15531478,593,593,593,593,0
|
|
20231017,160100,15531478,593,593,593,593,0
|
|
20231017,160000,15531478,593,593,593,593,0
|
|
20231017,155900,15531478,593,593,593,593,0
|
|
20231017,155800,15531478,593,593,593,593,0
|
|
20231017,155700,15531478,593,593,593,593,0
|
|
20231017,155600,15531478,593,593,593,593,0
|
|
20231017,155500,15531478,593,593,593,593,0
|
|
20231017,155400,15531478,593,593,593,593,0
|
|
20231017,155300,15531478,593,593,593,593,0
|
|
20231017,155200,15531478,593,593,593,593,32
|
|
20231017,155100,15531478,593,593,593,593,0
|
|
20231017,155000,15531478,593,593,593,593,0
|
|
20231017,154900,15531478,593,593,593,593,0
|
|
20231017,154800,15531478,593,593,593,593,0
|
|
20231017,154700,15531478,593,593,593,593,0
|
|
20231017,154600,15531478,593,593,593,593,0
|
|
20231017,154500,15531478,593,593,593,593,0
|
|
20231017,154400,15531478,593,593,593,593,0
|
|
20231017,154300,15531478,593,593,593,593,0
|
|
20231017,154200,15531478,593,593,593,593,0
|
|
20231017,154100,15531478,593,593,593,593,0
|
|
20231017,154000,15531478,593,593,593,593,0
|
|
20231017,153900,15531478,593,593,593,593,0
|
|
20231017,153800,15531478,593,593,593,593,0
|
|
20231017,153700,15531478,593,593,593,593,0
|
|
20231017,153600,15531478,593,593,593,593,0
|
|
20231017,153500,15531478,593,593,593,593,0
|
|
20231017,153400,15531478,593,593,593,593,0
|
|
20231017,153300,15531478,593,593,593,593,0
|
|
20231017,153200,15531478,593,593,593,593,0
|
|
20231017,153100,15531478,593,593,593,593,0
|
|
20231017,153000,15531478,593,593,593,593,32
|
|
20231017,152900,15512502,593,593,593,593,0
|
|
20231017,152800,15512502,593,593,593,593,0
|
|
20231017,152700,15512502,593,593,593,593,0
|
|
20231017,152600,15512502,593,593,593,593,0
|
|
20231017,152500,15512502,593,593,593,593,0
|
|
20231017,152400,15512502,593,593,593,593,0
|
|
20231017,152300,15512502,593,593,593,593,0
|
|
20231017,152200,15512502,593,593,593,593,0
|
|
20231017,152100,15512502,593,593,593,593,0
|
|
20231017,152000,15512502,593,593,593,593,0
|
|
20231017,151900,15512502,593,590,593,588,1690
|
|
20231017,151800,14515807,593,591,593,591,34
|
|
20231017,151700,14495705,591,591,591,591,0
|
|
20231017,151600,14495705,591,591,591,591,0
|
|
20231017,151500,14495705,591,591,591,591,0
|
|
20231017,151400,14495705,591,591,591,591,0
|
|
20231017,151300,14495705,591,591,591,591,0
|
|
20231017,151200,14495705,591,591,591,591,0
|
|
20231017,151100,14495705,591,591,591,591,0
|
|
20231017,151000,14495705,591,591,591,591,0
|
|
20231017,150900,14495705,591,591,591,591,40
|
|
20231017,150800,14472065,591,591,591,591,0
|
|
20231017,150700,14472065,591,591,591,591,0
|
|
20231017,150600,14472065,591,591,591,591,0
|
|
20231017,150500,14472065,591,591,591,591,0
|
|
20231017,150400,14472065,591,591,591,591,0
|
|
20231017,150300,14472065,591,591,591,591,0
|
|
20231017,150200,14472065,591,591,591,591,0
|
|
20231017,150100,14472065,591,591,591,591,0
|
|
20231017,150000,14472065,591,591,591,591,0
|
|
20231017,145900,14472065,591,591,591,591,0
|
|
20231017,145800,14472065,591,591,591,591,0
|
|
20231017,145700,14472065,591,591,591,591,0
|
|
20231017,145600,14472065,591,591,591,591,0
|
|
20231017,145500,14472065,591,591,591,591,0
|
|
20231017,145400,14472065,591,591,591,591,0
|
|
20231017,145300,14472065,591,591,591,591,0
|
|
20231017,145200,14472065,591,591,591,591,0
|
|
20231017,145100,14472065,591,591,591,591,0
|
|
20231017,145000,14472065,591,591,591,591,0
|
|
20231017,144900,14472065,591,591,591,591,0
|
|
20231017,144800,14472065,591,591,591,591,0
|
|
20231017,144700,14472065,591,591,591,591,0
|
|
20231017,144600,14472065,591,591,591,591,0
|
|
20231017,144500,14472065,591,591,591,591,1
|
|
20231017,144400,14471474,589,589,589,589,0
|
|
20231017,144300,14471474,589,589,589,589,0
|
|
20231017,144200,14471474,589,589,589,589,0
|
|
20231017,144100,14471474,589,589,589,589,1046
|
|
20231017,144000,13855380,589,589,589,589,0
|
|
20231017,143900,13855380,589,589,589,589,0
|
|
20231017,143800,13855380,589,589,589,589,0
|
|
20231017,143700,13855380,589,589,589,589,0
|
|
20231017,143600,13855380,589,589,589,589,0
|
|
20231017,143500,13855380,589,589,589,589,0
|
|
20231017,143400,13855380,589,589,589,589,0
|
|
20231017,143300,13855380,589,589,589,589,0
|
|
20231017,143200,13855380,589,589,589,589,0
|
|
20231017,143100,13855380,589,589,589,589,0
|
|
20231017,143000,13855380,589,589,589,589,0
|
|
20231017,142900,13855380,589,589,589,589,0
|
|
20231017,142800,13855380,589,589,589,589,0
|
|
20231017,142700,13855380,589,589,589,589,0
|
|
20231017,142600,13855380,589,589,589,589,0
|
|
20231017,142500,13855380,589,589,589,589,0
|
|
20231017,142400,13855380,589,589,589,589,0
|
|
20231017,142300,13855380,589,589,589,589,0
|
|
20231017,142200,13855380,589,589,589,589,0
|
|
20231017,142100,13855380,589,589,589,589,0
|
|
20231017,142000,13855380,589,589,589,589,0
|
|
20231017,141900,13855380,589,589,589,589,0
|
|
20231017,141800,13855380,589,589,589,589,0
|
|
20231017,141700,13855380,589,589,589,589,0
|
|
20231017,141600,13855380,589,589,589,589,0
|
|
20231017,141500,13855380,589,589,589,589,0
|
|
20231017,141400,13855380,589,589,589,589,0
|
|
20231017,141300,13855380,589,589,589,589,0
|
|
20231017,141200,13855380,589,589,589,589,0
|
|
20231017,141100,13855380,589,589,589,589,0
|
|
20231017,141000,13855380,589,589,589,589,0
|
|
20231017,140900,13855380,589,589,589,589,0
|
|
20231017,140800,13855380,589,589,589,589,1
|
|
20231017,140700,13854791,587,587,587,587,0
|
|
20231017,140600,13854791,587,587,587,587,0
|
|
20231017,140500,13854791,587,587,587,587,0
|
|
20231017,140400,13854791,587,587,587,587,0
|
|
20231017,140300,13854791,587,587,587,587,0
|
|
20231017,140200,13854791,587,587,587,587,0
|
|
20231017,140100,13854791,587,588,588,587,1310
|
|
20231017,140000,13085534,592,592,592,592,0
|
|
20231017,135900,13085534,592,592,592,592,0
|
|
20231017,135800,13085534,592,592,592,592,0
|
|
20231017,135700,13085534,592,592,592,592,0
|
|
20231017,135600,13085534,592,592,592,592,0
|
|
20231017,135500,13085534,592,592,592,592,0
|
|
20231017,135400,13085534,592,592,592,592,0
|
|
20231017,135300,13085534,592,592,592,592,0
|
|
20231017,135200,13085534,592,592,592,592,0
|
|
20231017,135100,13085534,592,592,592,592,0
|
|
20231017,135000,13085534,592,592,592,592,0
|
|
20231017,134900,13085534,592,592,592,592,0
|
|
20231017,134800,13085534,592,592,592,592,1
|
|
20231017,134700,13084942,592,592,592,592,0
|
|
20231017,134600,13084942,592,592,592,592,0
|
|
20231017,134500,13084942,592,592,592,592,0
|
|
20231017,134400,13084942,592,592,592,592,0
|
|
20231017,134300,13084942,592,592,592,592,0
|
|
20231017,134200,13084942,592,592,592,592,0
|
|
20231017,134100,13084942,592,592,592,592,0
|
|
20231017,134000,13084942,592,592,592,592,0
|
|
20231017,133900,13084942,592,592,592,592,0
|
|
20231017,133800,13084942,592,592,592,592,0
|
|
20231017,133700,13084942,592,592,592,592,0
|
|
20231017,133600,13084942,592,592,592,592,0
|
|
20231017,133500,13084942,592,592,592,592,0
|
|
20231017,133400,13084942,592,592,592,592,0
|
|
20231017,133300,13084942,592,592,592,592,0
|
|
20231017,133200,13084942,592,590,592,590,68
|
|
20231017,133100,13044818,592,592,592,592,0
|
|
20231017,133000,13044818,592,592,592,592,0
|
|
20231017,132900,13044818,592,592,592,592,0
|
|
20231017,132800,13044818,592,592,592,592,0
|
|
20231017,132700,13044818,592,592,592,592,0
|
|
20231017,132600,13044818,592,592,592,592,0
|
|
20231017,132500,13044818,592,592,592,592,0
|
|
20231017,132400,13044818,592,592,592,592,0
|
|
20231017,132300,13044818,592,592,592,592,0
|
|
20231017,132200,13044818,592,592,592,592,0
|
|
20231017,132100,13044818,592,592,592,592,0
|
|
20231017,132000,13044818,592,592,592,592,0
|
|
20231017,131900,13044818,592,592,592,592,0
|
|
20231017,131800,13044818,592,592,592,592,0
|
|
20231017,131700,13044818,592,592,592,592,0
|
|
20231017,131600,13044818,592,590,592,590,2
|
|
20231017,131500,13043636,588,588,588,588,0
|
|
20231017,131400,13043636,588,588,588,588,0
|
|
20231017,131300,13043636,588,588,588,588,0
|
|
20231017,131200,13043636,588,588,588,588,0
|
|
20231017,131100,13043636,588,588,588,588,0
|
|
20231017,131000,13043636,588,588,588,588,0
|
|
20231017,130900,13043636,588,588,588,588,0
|
|
20231017,130800,13043636,588,588,588,588,0
|
|
20231017,130700,13043636,588,588,588,588,0
|
|
20231017,130600,13043636,588,588,588,588,0
|
|
20231017,130500,13043636,588,588,588,588,0
|
|
20231017,130400,13043636,588,588,588,588,2
|
|
20231017,130300,13042460,592,592,592,592,0
|
|
20231017,130200,13042460,592,592,592,592,0
|
|
20231017,130100,13042460,592,592,592,592,1
|
|
20231017,130000,13041868,591,591,591,591,81
|
|
20231017,125900,12993997,588,588,588,588,3030
|
|
20231017,125800,11212357,587,587,587,587,0
|
|
20231017,125700,11212357,587,587,587,587,0
|
|
20231017,125600,11212357,587,587,587,587,1
|
|
20231017,125500,11211770,588,588,588,588,0
|
|
20231017,125400,11211770,588,588,588,588,486
|
|
20231017,125300,10926002,588,588,588,588,0
|
|
20231017,125200,10926002,588,588,588,588,0
|
|
20231017,125100,10926002,588,588,588,588,0
|
|
20231017,125000,10926002,588,588,588,588,1
|
|
20231017,124900,10925414,590,590,590,590,0
|
|
20231017,124800,10925414,590,588,590,588,301
|
|
20231017,124700,10748424,588,588,588,588,0
|
|
20231017,124600,10748424,588,588,588,588,0
|
|
20231017,124500,10748424,588,588,588,588,1
|
|
20231017,124400,10747836,590,590,590,590,1
|
|
20231017,124300,10747246,588,588,588,588,0
|
|
20231017,124200,10747246,588,588,588,588,1
|
|
20231017,124100,10746658,590,590,590,589,4087
|
|
20231017,124000,8335959,594,594,594,594,0
|
|
20231017,123900,8335959,594,594,594,594,0
|
|
20231017,123800,8335959,594,594,594,594,0
|
|
20231017,123700,8335959,594,594,594,594,0
|
|
20231017,123600,8335959,594,591,594,591,86
|
|
20231017,123500,8285130,594,594,594,594,0
|
|
20231017,123400,8285130,594,594,594,594,0
|
|
20231017,123300,8285130,594,594,594,594,0
|
|
20231017,123200,8285130,594,594,594,594,0
|
|
20231017,123100,8285130,594,594,594,594,0
|
|
20231017,123000,8285130,594,594,594,594,0
|
|
20231017,122900,8285130,594,594,594,594,0
|
|
20231017,122800,8285130,594,594,594,594,0
|
|
20231017,122700,8285130,594,594,594,594,0
|
|
20231017,122600,8285130,594,594,594,594,0
|
|
20231017,122500,8285130,594,594,594,594,0
|
|
20231017,122400,8285130,594,594,594,594,0
|
|
20231017,122300,8285130,594,594,594,594,0
|
|
20231017,122200,8285130,594,594,594,594,0
|
|
20231017,122100,8285130,594,594,594,594,0
|
|
20231017,122000,8285130,594,594,594,594,0
|
|
20231017,121900,8285130,594,594,594,594,0
|
|
20231017,121800,8285130,594,594,594,594,0
|
|
20231017,121700,8285130,594,594,594,594,0
|
|
20231017,121600,8285130,594,594,594,594,0
|
|
20231017,121500,8285130,594,594,594,594,0
|
|
20231017,121400,8285130,594,594,594,594,0
|
|
20231017,121300,8285130,594,594,594,594,0
|
|
20231017,121200,8285130,594,594,594,594,0
|
|
20231017,121100,8285130,594,594,594,594,0
|
|
20231017,121000,8285130,594,594,594,594,0
|
|
20231017,120900,8285130,594,594,594,594,0
|
|
20231017,120800,8285130,594,594,594,594,0
|
|
20231017,120700,8285130,594,594,594,594,0
|
|
20231017,120600,8285130,594,594,594,594,0
|
|
20231017,120500,8285130,594,594,594,594,0
|
|
20231017,120400,8285130,594,594,594,594,300
|
|
20231017,120300,8106930,594,594,594,594,1
|
|
20231017,120200,8106336,590,590,590,590,0
|
|
20231017,120100,8106336,590,590,590,590,0
|
|
20231017,120000,8106336,590,590,590,590,1
|
|
20231017,115900,8105746,594,594,594,594,1
|
|
20231017,115800,8105152,590,590,594,590,3
|
|
20231017,115700,8103378,594,591,594,591,101
|
|
20231017,115600,8043684,590,590,590,590,550
|
|
20231017,115500,7719184,590,590,590,590,0
|
|
20231017,115400,7719184,590,590,590,590,21
|
|
20231017,115300,7706794,594,594,594,594,0
|
|
20231017,115200,7706794,594,591,594,591,31
|
|
20231017,115100,7688470,590,590,590,590,3
|
|
20231017,115000,7686700,596,593,596,593,2
|
|
20231017,114900,7685511,589,589,589,589,0
|
|
20231017,114800,7685511,589,589,589,589,0
|
|
20231017,114700,7685511,589,589,589,589,1
|
|
20231017,114600,7684922,592,592,592,592,1
|
|
20231017,114500,7684330,589,589,589,589,0
|
|
20231017,114400,7684330,589,592,592,589,3
|
|
20231017,114300,7682560,592,592,592,592,8
|
|
20231017,114200,7677824,592,592,592,592,0
|
|
20231017,114100,7677824,592,592,592,592,0
|
|
20231017,114000,7677824,592,592,592,592,0
|
|
20231017,113900,7677824,592,592,592,592,0
|
|
20231017,113800,7677824,592,592,592,592,0
|
|
20231017,113700,7677824,592,590,592,590,2
|
|
20231017,113600,7676642,592,592,592,592,0
|
|
20231017,113500,7676642,592,592,592,592,3
|
|
20231017,113400,7674866,592,592,592,592,0
|
|
20231017,113300,7674866,592,592,592,592,0
|
|
20231017,113200,7674866,592,592,592,592,0
|
|
20231017,113100,7674866,592,592,592,592,0
|
|
20231017,113000,7674866,592,592,592,592,0
|
|
20231017,112900,7674866,592,592,592,592,0
|
|
20231017,112800,7674866,592,592,592,592,0
|
|
20231017,112700,7674866,592,592,592,592,36
|
|
20231017,112600,7653554,592,592,592,592,0
|
|
20231017,112500,7653554,592,592,592,592,0
|
|
20231017,112400,7653554,592,592,592,592,0
|
|
20231017,112300,7653554,592,592,592,592,0
|
|
20231017,112200,7653554,592,592,592,592,0
|
|
20231017,112100,7653554,592,592,592,592,0
|
|
20231017,112000,7653554,592,592,592,592,0
|
|
20231017,111900,7653554,592,592,592,592,0
|
|
20231017,111800,7653554,592,592,592,592,0
|
|
20231017,111700,7653554,592,592,592,592,0
|
|
20231017,111600,7653554,592,592,592,592,0
|
|
20231017,111500,7653554,592,592,592,592,0
|
|
20231017,111400,7653554,592,592,592,592,0
|
|
20231017,111300,7653554,592,592,592,592,0
|
|
20231017,111200,7653554,592,592,592,592,0
|
|
20231017,111100,7653554,592,592,592,592,0
|
|
20231017,111000,7653554,592,592,592,592,0
|
|
20231017,110900,7653554,592,592,592,592,0
|
|
20231017,110800,7653554,592,592,592,592,0
|
|
20231017,110700,7653554,592,592,592,592,0
|
|
20231017,110600,7653554,592,592,592,592,0
|
|
20231017,110500,7653554,592,592,592,592,0
|
|
20231017,110400,7653554,592,592,592,592,0
|
|
20231017,110300,7653554,592,592,592,592,0
|
|
20231017,110200,7653554,592,592,592,592,0
|
|
20231017,110100,7653554,592,592,592,592,30
|
|
20231017,110000,7635794,590,590,590,590,22
|
|
20231017,105900,7622814,592,592,592,592,0
|
|
20231017,105800,7622814,592,592,592,592,0
|
|
20231017,105700,7622814,592,592,592,592,0
|
|
20231017,105600,7622814,592,592,592,592,0
|
|
20231017,105500,7622814,592,592,592,592,0
|
|
20231017,105400,7622814,592,592,592,592,0
|
|
20231017,105300,7622814,592,592,592,592,0
|
|
20231017,105200,7622814,592,592,592,592,0
|
|
20231017,105100,7622814,592,592,592,592,0
|
|
20231017,105000,7622814,592,592,592,592,0
|
|
20231017,104900,7622814,592,592,592,592,0
|
|
20231017,104800,7622814,592,592,592,592,0
|
|
20231017,104700,7622814,592,592,592,592,0
|
|
20231017,104600,7622814,592,592,592,592,0
|
|
20231017,104500,7622814,592,592,592,592,0
|
|
20231017,104400,7622814,592,592,592,592,0
|
|
20231017,104300,7622814,592,592,592,592,0
|
|
20231017,104200,7622814,592,592,592,592,0
|
|
20231017,104100,7622814,592,592,592,592,0
|
|
20231017,104000,7622814,592,592,592,592,0
|
|
20231017,103900,7622814,592,592,592,592,0
|
|
20231017,103800,7622814,592,591,592,591,90
|
|
20231017,103700,7569623,590,590,590,590,0
|
|
20231017,103600,7569623,590,590,590,590,100
|
|
20231017,103500,7510623,592,592,592,592,0
|
|
20231017,103400,7510623,592,592,592,592,0
|
|
20231017,103300,7510623,592,592,592,592,0
|
|
20231017,103200,7510623,592,592,592,592,1
|
|
20231017,103100,7510031,591,591,591,591,0
|
|
20231017,103000,7510031,591,591,591,591,100
|
|
20231017,102900,7450931,592,592,592,592,0
|
|
20231017,102800,7450931,592,592,592,592,1
|
|
20231017,102700,7450339,592,592,592,592,0
|
|
20231017,102600,7450339,592,592,592,592,0
|
|
20231017,102500,7450339,592,592,592,592,0
|
|
20231017,102400,7450339,592,592,592,592,0
|
|
20231017,102300,7450339,592,592,592,592,1
|
|
20231017,102200,7449747,591,591,591,591,0
|
|
20231017,102100,7449747,591,591,591,591,100
|
|
20231017,102000,7390647,591,591,591,591,0
|
|
20231017,101900,7390647,591,591,591,591,0
|
|
20231017,101800,7390647,591,591,591,591,10
|
|
20231017,101700,7384737,591,591,591,591,0
|
|
20231017,101600,7384737,591,591,591,591,50
|
|
20231017,101500,7355187,592,592,592,592,0
|
|
20231017,101400,7355187,592,592,592,592,0
|
|
20231017,101300,7355187,592,592,592,592,0
|
|
20231017,101200,7355187,592,592,592,592,0
|
|
20231017,101100,7355187,592,592,592,592,0
|
|
20231017,101000,7355187,592,592,592,592,0
|
|
20231017,100900,7355187,592,592,592,592,0
|
|
20231017,100800,7355187,592,592,592,592,0
|
|
20231017,100700,7355187,592,592,592,592,0
|
|
20231017,100600,7355187,592,592,592,592,0
|
|
20231017,100500,7355187,592,592,592,592,0
|
|
20231017,100400,7355187,592,592,592,592,0
|
|
20231017,100300,7355187,592,592,592,592,0
|
|
20231017,100200,7355187,592,592,592,592,0
|
|
20231017,100100,7355187,592,592,592,592,0
|
|
20231017,100000,7355187,592,592,592,592,0
|
|
20231017,095900,7355187,592,592,592,592,0
|
|
20231017,095800,7355187,592,592,592,592,30
|
|
20231017,095700,7337427,592,592,592,592,8
|
|
20231017,095600,7332691,592,592,592,592,0
|
|
20231017,095500,7332691,592,592,592,592,1
|
|
20231017,095400,7332099,590,592,592,590,103
|
|
20231017,095300,7271129,592,592,592,592,0
|
|
20231017,095200,7271129,592,592,592,592,0
|
|
20231017,095100,7271129,592,592,592,592,0
|
|
20231017,095000,7271129,592,589,592,589,1303
|
|
20231017,094900,6501059,590,590,590,590,998
|
|
20231017,094800,5912239,590,590,590,590,1
|
|
20231017,094700,5911649,591,591,591,591,1
|
|
20231017,094600,5911058,590,589,590,589,2
|
|
20231017,094500,5909879,589,589,591,589,6
|
|
20231017,094400,5906339,589,592,592,589,2
|
|
20231017,094300,5905158,590,590,590,590,1694
|
|
20231017,094200,4905698,590,590,590,590,1
|
|
20231017,094100,4905108,590,590,590,590,1
|
|
20231017,094000,4904518,591,591,591,591,0
|
|
20231017,093900,4904518,591,591,591,591,22
|
|
20231017,093800,4891516,592,592,592,592,0
|
|
20231017,093700,4891516,592,592,592,592,2
|
|
20231017,093600,4890332,593,593,593,593,0
|
|
20231017,093500,4890332,593,592,593,592,35
|
|
20231017,093400,4869611,592,594,594,592,252
|
|
20231017,093300,4720425,593,597,597,593,2
|
|
20231017,093200,4719235,594,593,597,593,3018
|
|
20231017,093100,2929511,593,593,593,593,0
|
|
20231017,093000,2929511,593,593,593,593,0
|
|
20231017,092900,2929511,593,593,593,593,2
|
|
20231017,092800,2928325,593,593,593,593,87
|
|
20231017,092700,2876734,596,596,596,596,0
|
|
20231017,092600,2876734,596,596,596,596,0
|
|
20231017,092500,2876734,596,596,596,596,0
|
|
20231017,092400,2876734,596,596,596,596,0
|
|
20231017,092300,2876734,596,596,596,596,0
|
|
20231017,092200,2876734,596,596,596,596,0
|
|
20231017,092100,2876734,596,596,596,596,0
|
|
20231017,092000,2876734,596,596,596,596,0
|
|
20231017,091900,2876734,596,596,596,596,1
|
|
20231017,091800,2876138,597,597,597,597,0
|
|
20231017,091700,2876138,597,595,597,595,647
|
|
20231017,091600,2490441,595,595,595,595,0
|
|
20231017,091500,2490441,595,595,595,595,0
|
|
20231017,091400,2490441,595,595,595,595,0
|
|
20231017,091300,2490441,595,595,595,595,0
|
|
20231017,091200,2490441,595,595,595,595,0
|
|
20231017,091100,2490441,595,595,595,595,0
|
|
20231017,091000,2490441,595,595,595,595,0
|
|
20231017,090900,2490441,595,595,595,595,0
|
|
20231017,090800,2490441,595,595,595,595,0
|
|
20231017,090700,2490441,595,595,595,595,0
|
|
20231017,090600,2490441,595,595,595,595,5
|
|
20231017,090500,2487466,595,595,595,595,5
|
|
20231017,090400,2484491,591,591,591,591,0
|
|
20231017,090300,2484491,591,591,591,591,1
|
|
20231017,090200,2483900,590,590,590,590,0
|
|
20231017,090100,2483900,590,590,590,590,0
|
|
20231017,090000,2483900,590,590,590,590,4210
|