596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,185300,43856602,550,550,550,550,14629
|
|
20231023,185200,43856602,550,550,550,550,0
|
|
20231023,185100,43856602,550,550,550,550,0
|
|
20231023,185000,43856602,550,550,550,550,0
|
|
20231023,184900,43856602,550,550,550,550,0
|
|
20231023,184800,43856602,550,550,550,550,0
|
|
20231023,184700,43856602,550,550,550,550,0
|
|
20231023,184600,43856602,550,550,550,550,0
|
|
20231023,184500,43856602,550,550,550,550,0
|
|
20231023,184400,43856602,550,550,550,550,0
|
|
20231023,184300,43856602,550,550,550,550,0
|
|
20231023,184200,43856602,550,550,550,550,0
|
|
20231023,184100,43856602,550,550,550,550,0
|
|
20231023,184000,43856602,550,550,550,550,0
|
|
20231023,183900,43856602,550,550,550,550,0
|
|
20231023,183800,43856602,550,550,550,550,0
|
|
20231023,183700,43856602,550,550,550,550,0
|
|
20231023,183600,43856602,550,550,550,550,0
|
|
20231023,183500,43856602,550,550,550,550,0
|
|
20231023,183400,43856602,550,550,550,550,0
|
|
20231023,183300,43856602,550,550,550,550,0
|
|
20231023,183200,43856602,550,550,550,550,0
|
|
20231023,183100,43856602,550,550,550,550,0
|
|
20231023,183000,43856602,550,550,550,550,0
|
|
20231023,182900,43856602,550,550,550,550,0
|
|
20231023,182800,43856602,550,550,550,550,0
|
|
20231023,182700,43856602,550,550,550,550,0
|
|
20231023,182600,43856602,550,550,550,550,0
|
|
20231023,182500,43856602,550,550,550,550,0
|
|
20231023,182400,43856602,550,550,550,550,0
|
|
20231023,182300,43856602,550,550,550,550,14629
|
|
20231023,182200,43856602,550,550,550,550,0
|
|
20231023,182100,43856602,550,550,550,550,0
|
|
20231023,182000,43856602,550,550,550,550,0
|
|
20231023,181900,43856602,550,550,550,550,0
|
|
20231023,181800,43856602,550,550,550,550,0
|
|
20231023,181700,43856602,550,550,550,550,0
|
|
20231023,181600,43856602,550,550,550,550,0
|
|
20231023,181500,43856602,550,550,550,550,0
|
|
20231023,181400,43856602,550,550,550,550,0
|
|
20231023,181300,43856602,550,550,550,550,0
|
|
20231023,181200,43856602,550,550,550,550,0
|
|
20231023,181100,43856602,550,550,550,550,0
|
|
20231023,181000,43856602,550,550,550,550,0
|
|
20231023,180900,43856602,550,550,550,550,0
|
|
20231023,180800,43856602,550,550,550,550,0
|
|
20231023,180700,43856602,550,550,550,550,0
|
|
20231023,180600,43856602,550,550,550,550,0
|
|
20231023,180500,43856602,550,550,550,550,0
|
|
20231023,180400,43856602,550,550,550,550,0
|
|
20231023,180300,43856602,550,550,550,550,0
|
|
20231023,180200,43856602,550,550,550,550,0
|
|
20231023,180100,43856602,550,550,550,550,0
|
|
20231023,180000,43856602,550,550,550,550,0
|
|
20231023,175900,43856602,550,550,550,550,0
|
|
20231023,175800,43856602,550,550,550,550,0
|
|
20231023,175700,43856602,550,550,550,550,0
|
|
20231023,175600,43856602,550,550,550,550,0
|
|
20231023,175500,43856602,550,550,550,550,0
|
|
20231023,175400,43856602,550,550,550,550,0
|
|
20231023,175300,43856602,550,550,550,550,14629
|
|
20231023,175200,43856602,550,550,550,550,0
|
|
20231023,175100,43856602,550,550,550,550,0
|
|
20231023,175000,43856602,550,550,550,550,0
|
|
20231023,174900,43856602,550,550,550,550,0
|
|
20231023,174800,43856602,550,550,550,550,0
|
|
20231023,174700,43856602,550,550,550,550,0
|
|
20231023,174600,43856602,550,550,550,550,0
|
|
20231023,174500,43856602,550,550,550,550,0
|
|
20231023,174400,43856602,550,550,550,550,0
|
|
20231023,174300,43856602,550,550,550,550,0
|
|
20231023,174200,43856602,550,550,550,550,0
|
|
20231023,174100,43856602,550,550,550,550,0
|
|
20231023,174000,43856602,550,550,550,550,0
|
|
20231023,173900,43856602,550,550,550,550,0
|
|
20231023,173800,43856602,550,550,550,550,0
|
|
20231023,173700,43856602,550,550,550,550,0
|
|
20231023,173600,43856602,550,550,550,550,0
|
|
20231023,173500,43856602,550,550,550,550,0
|
|
20231023,173400,43856602,550,550,550,550,0
|
|
20231023,173300,43856602,550,550,550,550,0
|
|
20231023,173200,43856602,550,550,550,550,0
|
|
20231023,173100,43856602,550,550,550,550,0
|
|
20231023,173000,43856602,550,550,550,550,0
|
|
20231023,172900,43856602,550,550,550,550,0
|
|
20231023,172800,43856602,550,550,550,550,0
|
|
20231023,172700,43856602,550,550,550,550,0
|
|
20231023,172600,43856602,550,550,550,550,0
|
|
20231023,172500,43856602,550,550,550,550,0
|
|
20231023,172400,43856602,550,550,550,550,0
|
|
20231023,172300,43856602,550,550,550,550,14629
|
|
20231023,172200,43856602,550,550,550,550,0
|
|
20231023,172100,43856602,550,550,550,550,0
|
|
20231023,172000,43856602,550,550,550,550,0
|
|
20231023,171900,43856602,550,550,550,550,0
|
|
20231023,171800,43856602,550,550,550,550,0
|
|
20231023,171700,43856602,550,550,550,550,0
|
|
20231023,171600,43856602,550,550,550,550,0
|
|
20231023,171500,43856602,550,550,550,550,0
|
|
20231023,171400,43856602,550,550,550,550,0
|
|
20231023,171300,43856602,550,550,550,550,0
|
|
20231023,171200,43856602,550,550,550,550,0
|
|
20231023,171100,43856602,550,550,550,550,0
|
|
20231023,171000,43856602,550,550,550,550,0
|
|
20231023,170900,43856602,550,550,550,550,0
|
|
20231023,170800,43856602,550,550,550,550,0
|
|
20231023,170700,43856602,550,550,550,550,0
|
|
20231023,170600,43856602,550,550,550,550,0
|
|
20231023,170500,43856602,550,550,550,550,0
|
|
20231023,170400,43856602,550,550,550,550,0
|
|
20231023,170300,43856602,550,550,550,550,0
|
|
20231023,170200,43856602,550,550,550,550,0
|
|
20231023,170100,43856602,550,550,550,550,0
|
|
20231023,170000,43856602,550,550,550,550,0
|
|
20231023,165900,43856602,550,550,550,550,0
|
|
20231023,165800,43856602,550,550,550,550,0
|
|
20231023,165700,43856602,550,550,550,550,0
|
|
20231023,165600,43856602,550,550,550,550,0
|
|
20231023,165500,43856602,550,550,550,550,0
|
|
20231023,165400,43856602,550,550,550,550,0
|
|
20231023,165300,43856602,550,550,550,550,14629
|
|
20231023,165200,43856602,550,550,550,550,0
|
|
20231023,165100,43856602,550,550,550,550,0
|
|
20231023,165000,43856602,550,550,550,550,0
|
|
20231023,164900,43856602,550,550,550,550,0
|
|
20231023,164800,43856602,550,550,550,550,0
|
|
20231023,164700,43856602,550,550,550,550,0
|
|
20231023,164600,43856602,550,550,550,550,0
|
|
20231023,164500,43856602,550,550,550,550,0
|
|
20231023,164400,43856602,550,550,550,550,0
|
|
20231023,164300,43856602,550,550,550,550,0
|
|
20231023,164200,43856602,550,550,550,550,0
|
|
20231023,164100,43856602,550,550,550,550,0
|
|
20231023,164000,43856602,550,550,550,550,0
|
|
20231023,163900,43856602,550,550,550,550,0
|
|
20231023,163800,43856602,550,550,550,550,0
|
|
20231023,163700,43856602,550,550,550,550,0
|
|
20231023,163600,43856602,550,550,550,550,0
|
|
20231023,163500,43856602,550,550,550,550,0
|
|
20231023,163400,43856602,550,550,550,550,0
|
|
20231023,163300,43856602,550,550,550,550,0
|
|
20231023,163200,43856602,550,550,550,550,0
|
|
20231023,163100,43856602,550,550,550,550,0
|
|
20231023,163000,43856602,550,550,550,550,0
|
|
20231023,162900,43856602,550,550,550,550,0
|
|
20231023,162800,43856602,550,550,550,550,0
|
|
20231023,162700,43856602,550,550,550,550,0
|
|
20231023,162600,43856602,550,550,550,550,0
|
|
20231023,162500,43856602,550,550,550,550,0
|
|
20231023,162400,43856602,550,550,550,550,0
|
|
20231023,162300,43856602,550,550,550,550,14629
|
|
20231023,162200,43856602,550,550,550,550,0
|
|
20231023,162100,43856602,550,550,550,550,0
|
|
20231023,162000,43856602,550,550,550,550,0
|
|
20231023,161900,43856602,550,550,550,550,0
|
|
20231023,161800,43856602,550,550,550,550,0
|
|
20231023,161700,43856602,550,550,550,550,0
|
|
20231023,161600,43856602,550,550,550,550,0
|
|
20231023,161500,43856602,550,550,550,550,0
|
|
20231023,161400,43856602,550,550,550,550,0
|
|
20231023,161300,43856602,550,550,550,550,0
|
|
20231023,161200,43856602,550,550,550,550,0
|
|
20231023,161100,43856602,550,550,550,550,0
|
|
20231023,161000,43856602,550,550,550,550,0
|
|
20231023,160900,43856602,550,550,550,550,0
|
|
20231023,160800,43856602,550,550,550,550,0
|
|
20231023,160700,43856602,550,550,550,550,0
|
|
20231023,160600,43856602,550,550,550,550,0
|
|
20231023,160500,43856602,550,550,550,550,0
|
|
20231023,160400,43856602,550,550,550,550,0
|
|
20231023,160300,43856602,550,550,550,550,0
|
|
20231023,160200,43856602,550,550,550,550,0
|
|
20231023,160100,43856602,550,550,550,550,0
|
|
20231023,160000,43856602,550,550,550,550,0
|
|
20231023,155900,43856602,550,550,550,550,0
|
|
20231023,155800,43856602,550,550,550,550,0
|
|
20231023,155700,43856602,550,550,550,550,0
|
|
20231023,155600,43856602,550,550,550,550,0
|
|
20231023,155500,43856602,550,550,550,550,0
|
|
20231023,155400,43856602,550,550,550,550,0
|
|
20231023,155300,43856602,550,550,550,550,14629
|
|
20231023,155200,43856602,550,550,550,550,0
|
|
20231023,155100,43856602,550,550,550,550,0
|
|
20231023,155000,43856602,550,550,550,550,0
|
|
20231023,154900,43856602,550,550,550,550,0
|
|
20231023,154800,43856602,550,550,550,550,0
|
|
20231023,154700,43856602,550,550,550,550,0
|
|
20231023,154600,43856602,550,550,550,550,0
|
|
20231023,154500,43856602,550,550,550,550,0
|
|
20231023,154400,43856602,550,550,550,550,0
|
|
20231023,154300,43856602,550,550,550,550,0
|
|
20231023,154200,43856602,550,550,550,550,0
|
|
20231023,154100,43856602,550,550,550,550,0
|
|
20231023,154000,43856602,550,550,550,550,0
|
|
20231023,153900,43856602,550,550,550,550,0
|
|
20231023,153800,43856602,550,550,550,550,0
|
|
20231023,153700,43856602,550,550,550,550,0
|
|
20231023,153600,43856602,550,550,550,550,0
|
|
20231023,153500,43856602,550,550,550,550,0
|
|
20231023,153400,43856602,550,550,550,550,0
|
|
20231023,153300,43856602,550,550,550,550,0
|
|
20231023,153200,43856602,550,550,550,550,0
|
|
20231023,153100,43856602,550,550,550,550,0
|
|
20231023,153000,43856602,550,550,550,550,14629
|
|
20231023,152900,35810652,552,552,552,552,0
|
|
20231023,152800,35810652,552,552,552,552,0
|
|
20231023,152700,35810652,552,552,552,552,0
|
|
20231023,152600,35810652,552,552,552,552,0
|
|
20231023,152500,35810652,552,552,552,552,0
|
|
20231023,152400,35810652,552,552,552,552,0
|
|
20231023,152300,35810652,552,552,552,552,0
|
|
20231023,152200,35810652,552,552,552,552,0
|
|
20231023,152100,35810652,552,552,552,552,0
|
|
20231023,152000,35810652,552,552,552,552,0
|
|
20231023,151900,35810652,552,552,552,552,0
|
|
20231023,151800,35810652,552,552,552,552,180
|
|
20231023,151700,35711292,551,552,552,551,3134
|
|
20231023,151600,33984457,553,553,553,553,0
|
|
20231023,151500,33984457,553,553,553,553,0
|
|
20231023,151400,33984457,553,553,553,553,1
|
|
20231023,151300,33983904,556,552,556,552,42
|
|
20231023,151200,33960640,551,551,556,551,109
|
|
20231023,151100,33900531,550,553,556,550,6020
|
|
20231023,151000,30584120,552,555,555,552,1592
|
|
20231023,150900,29704388,556,556,556,556,24
|
|
20231023,150800,29691044,557,557,557,557,0
|
|
20231023,150700,29691044,557,557,557,557,0
|
|
20231023,150600,29691044,557,557,557,557,1
|
|
20231023,150500,29690487,556,556,556,556,0
|
|
20231023,150400,29690487,556,556,556,556,0
|
|
20231023,150300,29690487,556,556,556,556,0
|
|
20231023,150200,29690487,556,556,556,556,0
|
|
20231023,150100,29690487,556,556,556,556,191
|
|
20231023,150000,29584291,556,556,556,556,20
|
|
20231023,145900,29573171,556,556,556,556,0
|
|
20231023,145800,29573171,556,556,556,556,0
|
|
20231023,145700,29573171,556,556,556,556,0
|
|
20231023,145600,29573171,556,556,556,556,0
|
|
20231023,145500,29573171,556,556,556,556,0
|
|
20231023,145400,29573171,556,556,556,556,100
|
|
20231023,145300,29517571,555,555,555,555,0
|
|
20231023,145200,29517571,555,555,555,555,0
|
|
20231023,145100,29517571,555,555,555,555,1
|
|
20231023,145000,29517016,556,556,556,556,60
|
|
20231023,144900,29483656,558,558,558,558,0
|
|
20231023,144800,29483656,558,558,558,558,0
|
|
20231023,144700,29483656,558,558,558,558,0
|
|
20231023,144600,29483656,558,558,558,558,0
|
|
20231023,144500,29483656,558,558,558,558,10
|
|
20231023,144400,29478076,555,555,558,555,18
|
|
20231023,144300,29468056,555,555,555,555,80
|
|
20231023,144200,29423656,555,555,555,555,2
|
|
20231023,144100,29422546,555,555,555,555,0
|
|
20231023,144000,29422546,555,555,555,555,100
|
|
20231023,143900,29367046,554,554,554,554,0
|
|
20231023,143800,29367046,554,554,554,554,600
|
|
20231023,143700,29034646,554,555,555,554,12
|
|
20231023,143600,29027987,556,557,558,555,14011
|
|
20231023,143500,21245815,556,556,556,556,0
|
|
20231023,143400,21245815,556,556,556,556,0
|
|
20231023,143300,21245815,556,556,556,556,0
|
|
20231023,143200,21245815,556,556,556,556,0
|
|
20231023,143100,21245815,556,556,556,556,200
|
|
20231023,143000,21134615,557,557,557,557,100
|
|
20231023,142900,21078915,558,558,558,558,200
|
|
20231023,142800,20967315,558,558,558,558,0
|
|
20231023,142700,20967315,558,558,558,558,0
|
|
20231023,142600,20967315,558,558,558,558,0
|
|
20231023,142500,20967315,558,558,558,558,0
|
|
20231023,142400,20967315,558,558,558,558,0
|
|
20231023,142300,20967315,558,558,558,558,0
|
|
20231023,142200,20967315,558,558,558,558,178
|
|
20231023,142100,20867991,559,559,559,559,0
|
|
20231023,142000,20867991,559,559,559,559,1
|
|
20231023,141900,20867432,558,558,558,558,9
|
|
20231023,141800,20862410,558,558,558,558,3
|
|
20231023,141700,20860736,557,557,557,557,1
|
|
20231023,141600,20860179,557,557,557,557,21
|
|
20231023,141500,20848482,557,557,559,557,3
|
|
20231023,141400,20846809,557,557,557,557,4
|
|
20231023,141300,20844581,557,557,557,557,3
|
|
20231023,141200,20842910,557,557,557,557,505
|
|
20231023,141100,20561625,557,557,557,557,1
|
|
20231023,141000,20561068,559,559,559,557,21
|
|
20231023,140900,20549331,559,557,559,557,24
|
|
20231023,140800,20535923,557,558,558,557,26
|
|
20231023,140700,20521430,558,558,558,558,0
|
|
20231023,140600,20521430,558,558,558,558,78
|
|
20231023,140500,20477906,559,559,559,559,0
|
|
20231023,140400,20477906,559,559,559,559,0
|
|
20231023,140300,20477906,559,559,559,559,10511
|
|
20231023,140200,14602257,560,560,560,560,71
|
|
20231023,140100,14562497,561,561,561,561,0
|
|
20231023,140000,14562497,561,561,561,561,0
|
|
20231023,135900,14562497,561,561,561,561,0
|
|
20231023,135800,14562497,561,561,561,561,0
|
|
20231023,135700,14562497,561,561,561,561,6
|
|
20231023,135600,14559131,562,562,562,562,0
|
|
20231023,135500,14559131,562,562,562,562,0
|
|
20231023,135400,14559131,562,562,562,562,0
|
|
20231023,135300,14559131,562,561,562,561,357
|
|
20231023,135200,14358501,562,562,562,562,200
|
|
20231023,135100,14246101,561,561,561,561,0
|
|
20231023,135000,14246101,561,561,561,561,0
|
|
20231023,134900,14246101,561,561,561,561,0
|
|
20231023,134800,14246101,561,561,561,561,0
|
|
20231023,134700,14246101,561,561,561,561,0
|
|
20231023,134600,14246101,561,561,561,561,0
|
|
20231023,134500,14246101,561,561,561,561,0
|
|
20231023,134400,14246101,561,561,561,561,939
|
|
20231023,134300,13719322,561,561,561,561,100
|
|
20231023,134200,13663222,563,563,563,563,0
|
|
20231023,134100,13663222,563,563,563,563,0
|
|
20231023,134000,13663222,563,563,563,563,0
|
|
20231023,133900,13663222,563,563,563,563,0
|
|
20231023,133800,13663222,563,563,563,563,0
|
|
20231023,133700,13663222,563,563,563,563,0
|
|
20231023,133600,13663222,563,563,563,563,0
|
|
20231023,133500,13663222,563,563,563,563,0
|
|
20231023,133400,13663222,563,563,563,563,0
|
|
20231023,133300,13663222,563,563,563,563,0
|
|
20231023,133200,13663222,563,563,563,563,10
|
|
20231023,133100,13657592,563,563,563,563,0
|
|
20231023,133000,13657592,563,563,563,563,0
|
|
20231023,132900,13657592,563,563,563,563,0
|
|
20231023,132800,13657592,563,563,563,563,0
|
|
20231023,132700,13657592,563,563,563,563,2
|
|
20231023,132600,13656466,563,563,563,563,0
|
|
20231023,132500,13656466,563,563,563,563,0
|
|
20231023,132400,13656466,563,563,563,563,0
|
|
20231023,132300,13656466,563,563,563,563,0
|
|
20231023,132200,13656466,563,563,563,563,0
|
|
20231023,132100,13656466,563,563,563,563,0
|
|
20231023,132000,13656466,563,562,563,562,64
|
|
20231023,131900,13620497,567,567,567,567,0
|
|
20231023,131800,13620497,567,567,567,567,0
|
|
20231023,131700,13620497,567,567,567,567,0
|
|
20231023,131600,13620497,567,567,567,567,0
|
|
20231023,131500,13620497,567,567,567,567,0
|
|
20231023,131400,13620497,567,567,567,567,0
|
|
20231023,131300,13620497,567,567,567,567,0
|
|
20231023,131200,13620497,567,567,567,567,0
|
|
20231023,131100,13620497,567,567,567,567,0
|
|
20231023,131000,13620497,567,567,567,567,0
|
|
20231023,130900,13620497,567,567,567,567,0
|
|
20231023,130800,13620497,567,567,567,567,0
|
|
20231023,130700,13620497,567,567,567,567,0
|
|
20231023,130600,13620497,567,567,567,567,0
|
|
20231023,130500,13620497,567,567,567,567,0
|
|
20231023,130400,13620497,567,567,567,567,0
|
|
20231023,130300,13620497,567,567,567,567,0
|
|
20231023,130200,13620497,567,567,567,567,0
|
|
20231023,130100,13620497,567,567,567,567,0
|
|
20231023,130000,13620497,567,567,567,567,0
|
|
20231023,125900,13620497,567,567,567,567,0
|
|
20231023,125800,13620497,567,567,567,567,0
|
|
20231023,125700,13620497,567,567,567,567,0
|
|
20231023,125600,13620497,567,567,567,567,0
|
|
20231023,125500,13620497,567,567,567,567,0
|
|
20231023,125400,13620497,567,567,567,567,0
|
|
20231023,125300,13620497,567,567,567,567,0
|
|
20231023,125200,13620497,567,567,567,567,0
|
|
20231023,125100,13620497,567,567,567,567,0
|
|
20231023,125000,13620497,567,567,567,567,0
|
|
20231023,124900,13620497,567,567,567,567,0
|
|
20231023,124800,13620497,567,567,567,567,0
|
|
20231023,124700,13620497,567,567,567,567,0
|
|
20231023,124600,13620497,567,567,567,567,0
|
|
20231023,124500,13620497,567,567,567,567,0
|
|
20231023,124400,13620497,567,567,567,567,0
|
|
20231023,124300,13620497,567,567,567,567,0
|
|
20231023,124200,13620497,567,567,567,567,0
|
|
20231023,124100,13620497,567,562,567,562,12
|
|
20231023,124000,13613748,562,562,562,562,0
|
|
20231023,123900,13613748,562,562,562,562,0
|
|
20231023,123800,13613748,562,562,562,562,2
|
|
20231023,123700,13612624,562,562,562,562,0
|
|
20231023,123600,13612624,562,562,562,562,0
|
|
20231023,123500,13612624,562,562,562,562,5
|
|
20231023,123400,13609814,561,561,561,561,0
|
|
20231023,123300,13609814,561,561,561,561,0
|
|
20231023,123200,13609814,561,561,561,561,0
|
|
20231023,123100,13609814,561,561,561,561,0
|
|
20231023,123000,13609814,561,561,561,561,0
|
|
20231023,122900,13609814,561,561,561,561,0
|
|
20231023,122800,13609814,561,561,561,561,580
|
|
20231023,122700,13284434,561,561,561,561,0
|
|
20231023,122600,13284434,561,561,561,561,0
|
|
20231023,122500,13284434,561,561,561,561,2407
|
|
20231023,122400,11934107,560,560,560,560,0
|
|
20231023,122300,11934107,560,560,560,560,0
|
|
20231023,122200,11934107,560,560,560,560,0
|
|
20231023,122100,11934107,560,560,560,560,94
|
|
20231023,122000,11881467,560,560,560,560,2
|
|
20231023,121900,11880347,560,560,560,560,52
|
|
20231023,121800,11851227,561,561,561,561,0
|
|
20231023,121700,11851227,561,561,561,561,1018
|
|
20231023,121600,11280129,560,560,560,560,0
|
|
20231023,121500,11280129,560,563,563,560,3898
|
|
20231023,121400,9097092,565,565,565,565,0
|
|
20231023,121300,9097092,565,565,565,565,0
|
|
20231023,121200,9097092,565,565,565,565,0
|
|
20231023,121100,9097092,565,565,565,565,0
|
|
20231023,121000,9097092,565,565,565,565,0
|
|
20231023,120900,9097092,565,565,565,565,0
|
|
20231023,120800,9097092,565,565,565,565,0
|
|
20231023,120700,9097092,565,565,565,565,0
|
|
20231023,120600,9097092,565,565,565,565,0
|
|
20231023,120500,9097092,565,565,565,565,0
|
|
20231023,120400,9097092,565,565,565,565,0
|
|
20231023,120300,9097092,565,565,565,565,0
|
|
20231023,120200,9097092,565,565,565,565,1
|
|
20231023,120100,9096527,562,562,562,562,0
|
|
20231023,120000,9096527,562,562,562,562,0
|
|
20231023,115900,9096527,562,562,562,562,1928
|
|
20231023,115800,8012991,567,561,567,561,1741
|
|
20231023,115700,7036284,560,560,560,560,0
|
|
20231023,115600,7036284,560,560,560,560,0
|
|
20231023,115500,7036284,560,560,560,560,0
|
|
20231023,115400,7036284,560,560,560,560,0
|
|
20231023,115300,7036284,560,560,560,560,0
|
|
20231023,115200,7036284,560,560,560,560,0
|
|
20231023,115100,7036284,560,560,560,560,0
|
|
20231023,115000,7036284,560,560,560,560,1
|
|
20231023,114900,7035724,561,561,561,561,1
|
|
20231023,114800,7035163,561,564,564,561,3592
|
|
20231023,114700,5016477,566,566,566,566,0
|
|
20231023,114600,5016477,566,566,566,566,0
|
|
20231023,114500,5016477,566,566,566,566,0
|
|
20231023,114400,5016477,566,566,566,566,0
|
|
20231023,114300,5016477,566,566,566,566,0
|
|
20231023,114200,5016477,566,566,566,566,3
|
|
20231023,114100,5014779,566,566,566,566,0
|
|
20231023,114000,5014779,566,566,566,566,0
|
|
20231023,113900,5014779,566,566,566,566,0
|
|
20231023,113800,5014779,566,566,566,566,1
|
|
20231023,113700,5014213,565,565,565,565,0
|
|
20231023,113600,5014213,565,565,565,565,0
|
|
20231023,113500,5014213,565,565,565,565,0
|
|
20231023,113400,5014213,565,565,565,565,0
|
|
20231023,113300,5014213,565,565,565,565,0
|
|
20231023,113200,5014213,565,565,565,565,10
|
|
20231023,113100,5008563,564,564,564,564,0
|
|
20231023,113000,5008563,564,564,564,564,0
|
|
20231023,112900,5008563,564,564,564,564,3
|
|
20231023,112800,5006871,565,566,566,564,208
|
|
20231023,112700,4889158,567,567,567,567,0
|
|
20231023,112600,4889158,567,567,567,567,0
|
|
20231023,112500,4889158,567,567,567,567,0
|
|
20231023,112400,4889158,567,567,567,567,0
|
|
20231023,112300,4889158,567,567,567,567,0
|
|
20231023,112200,4889158,567,567,567,567,0
|
|
20231023,112100,4889158,567,567,567,567,0
|
|
20231023,112000,4889158,567,567,567,567,0
|
|
20231023,111900,4889158,567,567,567,567,0
|
|
20231023,111800,4889158,567,567,567,567,0
|
|
20231023,111700,4889158,567,564,567,564,201
|
|
20231023,111600,4775791,568,568,568,568,0
|
|
20231023,111500,4775791,568,568,568,568,0
|
|
20231023,111400,4775791,568,568,568,568,1
|
|
20231023,111300,4775223,564,564,564,564,0
|
|
20231023,111200,4775223,564,564,564,564,0
|
|
20231023,111100,4775223,564,564,564,564,0
|
|
20231023,111000,4775223,564,566,566,564,500
|
|
20231023,110900,4492422,569,569,569,569,0
|
|
20231023,110800,4492422,569,569,569,569,500
|
|
20231023,110700,4207922,569,569,569,569,0
|
|
20231023,110600,4207922,569,569,569,569,0
|
|
20231023,110500,4207922,569,569,569,569,0
|
|
20231023,110400,4207922,569,569,569,569,0
|
|
20231023,110300,4207922,569,569,569,569,0
|
|
20231023,110200,4207922,569,569,569,569,0
|
|
20231023,110100,4207922,569,569,569,569,0
|
|
20231023,110000,4207922,569,569,569,569,0
|
|
20231023,105900,4207922,569,569,569,569,0
|
|
20231023,105800,4207922,569,569,569,569,0
|
|
20231023,105700,4207922,569,569,569,569,0
|
|
20231023,105600,4207922,569,569,569,569,0
|
|
20231023,105500,4207922,569,569,569,569,0
|
|
20231023,105400,4207922,569,569,569,569,0
|
|
20231023,105300,4207922,569,569,569,569,0
|
|
20231023,105200,4207922,569,569,569,569,0
|
|
20231023,105100,4207922,569,569,569,569,1
|
|
20231023,105000,4207353,566,566,566,566,0
|
|
20231023,104900,4207353,566,566,566,566,0
|
|
20231023,104800,4207353,566,566,566,566,3
|
|
20231023,104700,4205655,569,569,569,569,0
|
|
20231023,104600,4205655,569,569,569,569,0
|
|
20231023,104500,4205655,569,569,569,569,0
|
|
20231023,104400,4205655,569,569,569,569,0
|
|
20231023,104300,4205655,569,569,569,569,0
|
|
20231023,104200,4205655,569,569,569,569,0
|
|
20231023,104100,4205655,569,569,569,569,0
|
|
20231023,104000,4205655,569,569,569,569,0
|
|
20231023,103900,4205655,569,569,569,569,0
|
|
20231023,103800,4205655,569,569,569,569,0
|
|
20231023,103700,4205655,569,569,569,569,0
|
|
20231023,103600,4205655,569,569,569,569,0
|
|
20231023,103500,4205655,569,569,569,569,0
|
|
20231023,103400,4205655,569,569,569,569,0
|
|
20231023,103300,4205655,569,569,569,569,0
|
|
20231023,103200,4205655,569,569,569,569,0
|
|
20231023,103100,4205655,569,569,569,569,0
|
|
20231023,103000,4205655,569,569,569,569,0
|
|
20231023,102900,4205655,569,569,569,569,0
|
|
20231023,102800,4205655,569,569,569,569,0
|
|
20231023,102700,4205655,569,569,569,569,0
|
|
20231023,102600,4205655,569,569,569,569,0
|
|
20231023,102500,4205655,569,569,569,569,0
|
|
20231023,102400,4205655,569,569,569,569,0
|
|
20231023,102300,4205655,569,569,569,569,0
|
|
20231023,102200,4205655,569,569,569,569,0
|
|
20231023,102100,4205655,569,569,569,569,0
|
|
20231023,102000,4205655,569,568,569,568,2
|
|
20231023,101900,4204518,569,569,569,569,0
|
|
20231023,101800,4204518,569,567,569,567,29
|
|
20231023,101700,4188061,569,569,569,569,0
|
|
20231023,101600,4188061,569,569,569,569,0
|
|
20231023,101500,4188061,569,569,569,569,0
|
|
20231023,101400,4188061,569,569,569,569,0
|
|
20231023,101300,4188061,569,569,569,569,0
|
|
20231023,101200,4188061,569,569,569,569,0
|
|
20231023,101100,4188061,569,569,569,569,0
|
|
20231023,101000,4188061,569,569,569,569,0
|
|
20231023,100900,4188061,569,569,569,569,0
|
|
20231023,100800,4188061,569,569,569,569,0
|
|
20231023,100700,4188061,569,569,569,569,0
|
|
20231023,100600,4188061,569,569,569,569,340
|
|
20231023,100500,3994601,569,569,569,569,0
|
|
20231023,100400,3994601,569,563,569,563,3
|
|
20231023,100300,3992901,563,563,563,563,8
|
|
20231023,100200,3988397,563,563,563,563,1140
|
|
20231023,100100,3346577,563,563,563,563,0
|
|
20231023,100000,3346577,563,563,563,563,0
|
|
20231023,095900,3346577,563,563,563,563,0
|
|
20231023,095800,3346577,563,563,563,563,0
|
|
20231023,095700,3346577,563,563,563,563,0
|
|
20231023,095600,3346577,563,563,563,563,0
|
|
20231023,095500,3346577,563,563,563,563,0
|
|
20231023,095400,3346577,563,563,563,563,0
|
|
20231023,095300,3346577,563,563,563,563,0
|
|
20231023,095200,3346577,563,563,563,563,0
|
|
20231023,095100,3346577,563,563,563,563,0
|
|
20231023,095000,3346577,563,563,563,563,0
|
|
20231023,094900,3346577,563,563,563,563,0
|
|
20231023,094800,3346577,563,563,563,563,0
|
|
20231023,094700,3346577,563,563,563,563,0
|
|
20231023,094600,3346577,563,563,563,563,0
|
|
20231023,094500,3346577,563,563,563,563,0
|
|
20231023,094400,3346577,563,563,563,563,0
|
|
20231023,094300,3346577,563,563,563,563,0
|
|
20231023,094200,3346577,563,563,563,563,0
|
|
20231023,094100,3346577,563,563,563,563,0
|
|
20231023,094000,3346577,563,563,563,563,0
|
|
20231023,093900,3346577,563,563,563,563,0
|
|
20231023,093800,3346577,563,563,563,563,0
|
|
20231023,093700,3346577,563,563,563,563,0
|
|
20231023,093600,3346577,563,563,563,563,0
|
|
20231023,093500,3346577,563,563,563,563,21
|
|
20231023,093400,3334754,563,563,563,563,0
|
|
20231023,093300,3334754,563,563,563,563,10
|
|
20231023,093200,3329124,563,563,563,563,10
|
|
20231023,093100,3323494,563,563,563,563,10
|
|
20231023,093000,3317864,559,562,562,559,501
|
|
20231023,092900,3037601,563,563,563,563,176
|
|
20231023,092800,2938513,566,566,566,566,60
|
|
20231023,092700,2904553,563,563,563,563,0
|
|
20231023,092600,2904553,563,563,563,563,1
|
|
20231023,092500,2903990,563,564,564,563,96
|
|
20231023,092400,2849882,566,566,566,566,0
|
|
20231023,092300,2849882,566,566,566,566,0
|
|
20231023,092200,2849882,566,566,566,566,0
|
|
20231023,092100,2849882,566,566,566,566,0
|
|
20231023,092000,2849882,566,566,566,566,1
|
|
20231023,091900,2849316,566,566,566,565,5
|
|
20231023,091800,2846488,567,567,567,567,0
|
|
20231023,091700,2846488,567,567,567,567,2051
|
|
20231023,091600,1683571,567,565,567,565,54
|
|
20231023,091500,1653057,567,567,567,567,1
|
|
20231023,091400,1652490,566,566,566,566,338
|
|
20231023,091300,1461182,561,562,562,561,196
|
|
20231023,091200,1351048,560,560,560,560,0
|
|
20231023,091100,1351048,560,560,560,560,0
|
|
20231023,091000,1351048,560,564,564,560,680
|
|
20231023,090900,969018,567,567,567,567,0
|
|
20231023,090800,969018,567,564,567,564,201
|
|
20231023,090700,855651,565,565,565,565,0
|
|
20231023,090600,855651,565,565,565,565,0
|
|
20231023,090500,855651,565,565,565,565,300
|
|
20231023,090400,686151,568,568,568,568,301
|
|
20231023,090300,515183,568,568,568,568,100
|
|
20231023,090200,458383,568,568,568,568,200
|
|
20231023,090100,344783,566,566,566,566,0
|
|
20231023,090000,344783,566,569,569,566,607
|