577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183400,118252763,584,584,584,584,1295
|
|
20231010,183300,118252763,584,584,584,584,0
|
|
20231010,183200,118252763,584,584,584,584,0
|
|
20231010,183100,118252763,584,584,584,584,0
|
|
20231010,183000,118252763,584,584,584,584,0
|
|
20231010,182900,118252763,584,584,584,584,0
|
|
20231010,182800,118252763,584,584,584,584,0
|
|
20231010,182700,118252763,584,584,584,584,0
|
|
20231010,182600,118252763,584,584,584,584,0
|
|
20231010,182500,118252763,584,584,584,584,0
|
|
20231010,182400,118252763,584,584,584,584,0
|
|
20231010,182300,118252763,584,584,584,584,0
|
|
20231010,182200,118252763,584,584,584,584,0
|
|
20231010,182100,118252763,584,584,584,584,0
|
|
20231010,182000,118252763,584,584,584,584,0
|
|
20231010,181900,118252763,584,584,584,584,0
|
|
20231010,181800,118252763,584,584,584,584,0
|
|
20231010,181700,118252763,584,584,584,584,0
|
|
20231010,181600,118252763,584,584,584,584,0
|
|
20231010,181500,118252763,584,584,584,584,0
|
|
20231010,181400,118252763,584,584,584,584,0
|
|
20231010,181300,118252763,584,584,584,584,0
|
|
20231010,181200,118252763,584,584,584,584,0
|
|
20231010,181100,118252763,584,584,584,584,0
|
|
20231010,181000,118252763,584,584,584,584,0
|
|
20231010,180900,118252763,584,584,584,584,0
|
|
20231010,180800,118252763,584,584,584,584,0
|
|
20231010,180700,118252763,584,584,584,584,0
|
|
20231010,180600,118252763,584,584,584,584,0
|
|
20231010,180500,118252763,584,584,584,584,0
|
|
20231010,180400,118252763,584,584,584,584,1295
|
|
20231010,180300,118252763,584,584,584,584,0
|
|
20231010,180200,118252763,584,584,584,584,0
|
|
20231010,180100,118252763,584,584,584,584,0
|
|
20231010,180000,118252763,584,584,584,584,0
|
|
20231010,175900,118252763,584,584,584,584,0
|
|
20231010,175800,118252763,584,584,584,584,0
|
|
20231010,175700,118252763,584,584,584,584,0
|
|
20231010,175600,118252763,584,584,584,584,0
|
|
20231010,175500,118252763,584,584,584,584,0
|
|
20231010,175400,118252763,584,584,584,584,0
|
|
20231010,175300,118252763,584,584,584,584,0
|
|
20231010,175200,118252763,584,584,584,584,0
|
|
20231010,175100,118252763,584,584,584,584,0
|
|
20231010,175000,118252763,584,584,584,584,0
|
|
20231010,174900,118252763,584,584,584,584,0
|
|
20231010,174800,118252763,584,584,584,584,0
|
|
20231010,174700,118252763,584,584,584,584,0
|
|
20231010,174600,118252763,584,584,584,584,0
|
|
20231010,174500,118252763,584,584,584,584,0
|
|
20231010,174400,118252763,584,584,584,584,0
|
|
20231010,174300,118252763,584,584,584,584,0
|
|
20231010,174200,118252763,584,584,584,584,0
|
|
20231010,174100,118252763,584,584,584,584,0
|
|
20231010,174000,118252763,584,584,584,584,0
|
|
20231010,173900,118252763,584,584,584,584,0
|
|
20231010,173800,118252763,584,584,584,584,0
|
|
20231010,173700,118252763,584,584,584,584,0
|
|
20231010,173600,118252763,584,584,584,584,0
|
|
20231010,173500,118252763,584,584,584,584,0
|
|
20231010,173400,118252763,584,584,584,584,1295
|
|
20231010,173300,118252763,584,584,584,584,0
|
|
20231010,173200,118252763,584,584,584,584,0
|
|
20231010,173100,118252763,584,584,584,584,0
|
|
20231010,173000,118252763,584,584,584,584,0
|
|
20231010,172900,118252763,584,584,584,584,0
|
|
20231010,172800,118252763,584,584,584,584,0
|
|
20231010,172700,118252763,584,584,584,584,0
|
|
20231010,172600,118252763,584,584,584,584,0
|
|
20231010,172500,118252763,584,584,584,584,0
|
|
20231010,172400,118252763,584,584,584,584,0
|
|
20231010,172300,118252763,584,584,584,584,0
|
|
20231010,172200,118252763,584,584,584,584,0
|
|
20231010,172100,118252763,584,584,584,584,0
|
|
20231010,172000,118252763,584,584,584,584,0
|
|
20231010,171900,118252763,584,584,584,584,0
|
|
20231010,171800,118252763,584,584,584,584,0
|
|
20231010,171700,118252763,584,584,584,584,0
|
|
20231010,171600,118252763,584,584,584,584,0
|
|
20231010,171500,118252763,584,584,584,584,0
|
|
20231010,171400,118252763,584,584,584,584,0
|
|
20231010,171300,118252763,584,584,584,584,0
|
|
20231010,171200,118252763,584,584,584,584,0
|
|
20231010,171100,118252763,584,584,584,584,0
|
|
20231010,171000,118252763,584,584,584,584,0
|
|
20231010,170900,118252763,584,584,584,584,0
|
|
20231010,170800,118252763,584,584,584,584,0
|
|
20231010,170700,118252763,584,584,584,584,0
|
|
20231010,170600,118252763,584,584,584,584,0
|
|
20231010,170500,118252763,584,584,584,584,0
|
|
20231010,170400,118252763,584,584,584,584,1295
|
|
20231010,170300,118252763,584,584,584,584,0
|
|
20231010,170200,118252763,584,584,584,584,0
|
|
20231010,170100,118252763,584,584,584,584,0
|
|
20231010,170000,118252763,584,584,584,584,0
|
|
20231010,165900,118252763,584,584,584,584,0
|
|
20231010,165800,118252763,584,584,584,584,0
|
|
20231010,165700,118252763,584,584,584,584,0
|
|
20231010,165600,118252763,584,584,584,584,0
|
|
20231010,165500,118252763,584,584,584,584,0
|
|
20231010,165400,118252763,584,584,584,584,0
|
|
20231010,165300,118252763,584,584,584,584,0
|
|
20231010,165200,118252763,584,584,584,584,0
|
|
20231010,165100,118252763,584,584,584,584,0
|
|
20231010,165000,118252763,584,584,584,584,0
|
|
20231010,164900,118252763,584,584,584,584,0
|
|
20231010,164800,118252763,584,584,584,584,0
|
|
20231010,164700,118252763,584,584,584,584,0
|
|
20231010,164600,118252763,584,584,584,584,0
|
|
20231010,164500,118252763,584,584,584,584,0
|
|
20231010,164400,118252763,584,584,584,584,0
|
|
20231010,164300,118252763,584,584,584,584,0
|
|
20231010,164200,118252763,584,584,584,584,0
|
|
20231010,164100,118252763,584,584,584,584,0
|
|
20231010,164000,118252763,584,584,584,584,0
|
|
20231010,163900,118252763,584,584,584,584,0
|
|
20231010,163800,118252763,584,584,584,584,0
|
|
20231010,163700,118252763,584,584,584,584,0
|
|
20231010,163600,118252763,584,584,584,584,0
|
|
20231010,163500,118252763,584,584,584,584,0
|
|
20231010,163400,118252763,584,584,584,584,1295
|
|
20231010,163300,118252763,584,584,584,584,0
|
|
20231010,163200,118252763,584,584,584,584,0
|
|
20231010,163100,118252763,584,584,584,584,0
|
|
20231010,163000,118252763,584,584,584,584,0
|
|
20231010,162900,118252763,584,584,584,584,0
|
|
20231010,162800,118252763,584,584,584,584,0
|
|
20231010,162700,118252763,584,584,584,584,0
|
|
20231010,162600,118252763,584,584,584,584,0
|
|
20231010,162500,118252763,584,584,584,584,0
|
|
20231010,162400,118252763,584,584,584,584,0
|
|
20231010,162300,118252763,584,584,584,584,0
|
|
20231010,162200,118252763,584,584,584,584,0
|
|
20231010,162100,118252763,584,584,584,584,0
|
|
20231010,162000,118252763,584,584,584,584,0
|
|
20231010,161900,118252763,584,584,584,584,0
|
|
20231010,161800,118252763,584,584,584,584,0
|
|
20231010,161700,118252763,584,584,584,584,0
|
|
20231010,161600,118252763,584,584,584,584,0
|
|
20231010,161500,118252763,584,584,584,584,0
|
|
20231010,161400,118252763,584,584,584,584,0
|
|
20231010,161300,118252763,584,584,584,584,0
|
|
20231010,161200,118252763,584,584,584,584,0
|
|
20231010,161100,118252763,584,584,584,584,0
|
|
20231010,161000,118252763,584,584,584,584,0
|
|
20231010,160900,118252763,584,584,584,584,0
|
|
20231010,160800,118252763,584,584,584,584,0
|
|
20231010,160700,118252763,584,584,584,584,0
|
|
20231010,160600,118252763,584,584,584,584,0
|
|
20231010,160500,118252763,584,584,584,584,0
|
|
20231010,160400,118252763,584,584,584,584,1295
|
|
20231010,160300,118252763,584,584,584,584,0
|
|
20231010,160200,118252763,584,584,584,584,0
|
|
20231010,160100,118252763,584,584,584,584,0
|
|
20231010,160000,118252763,584,584,584,584,0
|
|
20231010,155900,118252763,584,584,584,584,0
|
|
20231010,155800,118252763,584,584,584,584,0
|
|
20231010,155700,118252763,584,584,584,584,0
|
|
20231010,155600,118252763,584,584,584,584,0
|
|
20231010,155500,118252763,584,584,584,584,0
|
|
20231010,155400,118252763,584,584,584,584,0
|
|
20231010,155300,118252763,584,584,584,584,0
|
|
20231010,155200,118252763,584,584,584,584,0
|
|
20231010,155100,118252763,584,584,584,584,0
|
|
20231010,155000,118252763,584,584,584,584,0
|
|
20231010,154900,118252763,584,584,584,584,0
|
|
20231010,154800,118252763,584,584,584,584,0
|
|
20231010,154700,118252763,584,584,584,584,0
|
|
20231010,154600,118252763,584,584,584,584,0
|
|
20231010,154500,118252763,584,584,584,584,0
|
|
20231010,154400,118252763,584,584,584,584,0
|
|
20231010,154300,118252763,584,584,584,584,0
|
|
20231010,154200,118252763,584,584,584,584,0
|
|
20231010,154100,118252763,584,584,584,584,0
|
|
20231010,154000,118252763,584,584,584,584,0
|
|
20231010,153900,118252763,584,584,584,584,0
|
|
20231010,153800,118252763,584,584,584,584,0
|
|
20231010,153700,118252763,584,584,584,584,0
|
|
20231010,153600,118252763,584,584,584,584,0
|
|
20231010,153500,118252763,584,584,584,584,0
|
|
20231010,153400,118252763,584,584,584,584,1295
|
|
20231010,153300,118252763,584,584,584,584,0
|
|
20231010,153200,118252763,584,584,584,584,0
|
|
20231010,153100,118252763,584,584,584,584,0
|
|
20231010,153000,118252763,584,584,584,584,1295
|
|
20231010,152900,117496483,583,583,583,583,0
|
|
20231010,152800,117496483,583,583,583,583,0
|
|
20231010,152700,117496483,583,583,583,583,0
|
|
20231010,152600,117496483,583,583,583,583,0
|
|
20231010,152500,117496483,583,583,583,583,0
|
|
20231010,152400,117496483,583,583,583,583,0
|
|
20231010,152300,117496483,583,583,583,583,0
|
|
20231010,152200,117496483,583,583,583,583,0
|
|
20231010,152100,117496483,583,583,583,583,0
|
|
20231010,152000,117496483,583,583,583,583,0
|
|
20231010,151900,117496483,583,580,585,580,2300
|
|
20231010,151800,116158646,580,580,580,580,0
|
|
20231010,151700,116158646,580,574,580,574,9581
|
|
20231010,151600,110610951,575,576,580,575,16
|
|
20231010,151500,110601732,576,579,580,576,36
|
|
20231010,151400,110580981,577,570,578,570,4154
|
|
20231010,151300,108181005,567,567,567,567,38554
|
|
20231010,151200,86320887,567,567,567,566,9771
|
|
20231010,151100,80782493,567,584,584,556,13335
|
|
20231010,151000,73180645,584,584,584,584,969
|
|
20231010,150900,72614749,584,585,585,584,881
|
|
20231010,150800,72099401,586,586,586,586,169
|
|
20231010,150700,72000367,586,586,586,586,0
|
|
20231010,150600,72000367,586,586,586,586,1
|
|
20231010,150500,71999781,586,586,586,586,0
|
|
20231010,150400,71999781,586,586,586,586,300
|
|
20231010,150300,71823981,586,586,586,586,801
|
|
20231010,150200,71354595,586,586,586,586,18
|
|
20231010,150100,71344047,586,586,586,586,502
|
|
20231010,150000,71049875,586,586,586,586,0
|
|
20231010,145900,71049875,586,586,586,586,0
|
|
20231010,145800,71049875,586,586,586,586,0
|
|
20231010,145700,71049875,586,586,586,586,7
|
|
20231010,145600,71045773,586,587,587,586,206
|
|
20231010,145500,70924858,587,587,587,587,0
|
|
20231010,145400,70924858,587,587,587,587,1
|
|
20231010,145300,70924271,589,589,589,589,0
|
|
20231010,145200,70924271,589,589,589,589,0
|
|
20231010,145100,70924271,589,589,589,589,0
|
|
20231010,145000,70924271,589,589,589,589,0
|
|
20231010,144900,70924271,589,589,589,589,0
|
|
20231010,144800,70924271,589,589,589,589,0
|
|
20231010,144700,70924271,589,589,589,589,0
|
|
20231010,144600,70924271,589,589,589,589,0
|
|
20231010,144500,70924271,589,589,589,589,0
|
|
20231010,144400,70924271,589,589,589,589,0
|
|
20231010,144300,70924271,589,589,589,589,0
|
|
20231010,144200,70924271,589,589,589,589,0
|
|
20231010,144100,70924271,589,589,589,589,0
|
|
20231010,144000,70924271,589,589,589,589,0
|
|
20231010,143900,70924271,589,589,589,589,2
|
|
20231010,143800,70923093,589,589,589,589,0
|
|
20231010,143700,70923093,589,589,589,589,0
|
|
20231010,143600,70923093,589,589,589,589,0
|
|
20231010,143500,70923093,589,589,589,589,1
|
|
20231010,143400,70922504,589,589,589,589,0
|
|
20231010,143300,70922504,589,587,589,587,302
|
|
20231010,143200,70745227,587,587,587,587,0
|
|
20231010,143100,70745227,587,587,587,587,0
|
|
20231010,143000,70745227,587,587,587,587,73
|
|
20231010,142900,70702376,587,587,587,587,1943
|
|
20231010,142800,69561835,589,589,589,589,30
|
|
20231010,142700,69544165,589,589,589,589,0
|
|
20231010,142600,69544165,589,587,589,587,35
|
|
20231010,142500,69523574,587,588,588,587,20
|
|
20231010,142400,69511832,588,589,589,588,41
|
|
20231010,142300,69487684,588,588,588,588,500
|
|
20231010,142200,69193684,587,587,587,587,0
|
|
20231010,142100,69193684,587,587,587,587,0
|
|
20231010,142000,69193684,587,587,587,587,0
|
|
20231010,141900,69193684,587,587,587,587,0
|
|
20231010,141800,69193684,587,587,587,587,0
|
|
20231010,141700,69193684,587,587,587,587,0
|
|
20231010,141600,69193684,587,587,587,587,0
|
|
20231010,141500,69193684,587,587,587,587,0
|
|
20231010,141400,69193684,587,587,587,587,0
|
|
20231010,141300,69193684,587,587,587,587,5
|
|
20231010,141200,69190749,587,587,587,587,139
|
|
20231010,141100,69109156,588,588,588,588,0
|
|
20231010,141000,69109156,588,588,588,588,3818
|
|
20231010,140900,66864172,589,589,589,589,0
|
|
20231010,140800,66864172,589,589,589,589,0
|
|
20231010,140700,66864172,589,589,589,589,0
|
|
20231010,140600,66864172,589,589,589,589,0
|
|
20231010,140500,66864172,589,589,589,589,0
|
|
20231010,140400,66864172,589,589,589,589,0
|
|
20231010,140300,66864172,589,589,589,589,0
|
|
20231010,140200,66864172,589,589,589,589,0
|
|
20231010,140100,66864172,589,589,589,589,0
|
|
20231010,140000,66864172,589,589,589,589,0
|
|
20231010,135900,66864172,589,589,589,589,0
|
|
20231010,135800,66864172,589,589,589,589,0
|
|
20231010,135700,66864172,589,589,589,589,5
|
|
20231010,135600,66861227,587,587,587,587,0
|
|
20231010,135500,66861227,587,587,587,587,202
|
|
20231010,135400,66742653,587,587,587,587,6
|
|
20231010,135300,66739131,587,587,587,587,9
|
|
20231010,135200,66733848,587,587,587,587,153
|
|
20231010,135100,66644037,588,588,588,587,100
|
|
20231010,135000,66585240,588,588,588,588,0
|
|
20231010,134900,66585240,588,588,588,588,0
|
|
20231010,134800,66585240,588,588,588,588,0
|
|
20231010,134700,66585240,588,588,588,588,0
|
|
20231010,134600,66585240,588,588,588,588,0
|
|
20231010,134500,66585240,588,588,588,588,0
|
|
20231010,134400,66585240,588,588,588,588,0
|
|
20231010,134300,66585240,588,588,588,588,0
|
|
20231010,134200,66585240,588,588,588,588,0
|
|
20231010,134100,66585240,588,588,588,588,0
|
|
20231010,134000,66585240,588,588,588,588,1
|
|
20231010,133900,66584652,588,588,588,588,0
|
|
20231010,133800,66584652,588,588,588,588,9
|
|
20231010,133700,66579360,589,589,589,589,1
|
|
20231010,133600,66578771,592,592,592,592,0
|
|
20231010,133500,66578771,592,589,592,589,640
|
|
20231010,133400,66199973,588,588,588,588,0
|
|
20231010,133300,66199973,588,588,588,588,0
|
|
20231010,133200,66199973,588,588,588,588,0
|
|
20231010,133100,66199973,588,588,588,588,0
|
|
20231010,133000,66199973,588,588,588,588,23
|
|
20231010,132900,66186449,588,588,588,588,36
|
|
20231010,132800,66165281,588,588,588,588,0
|
|
20231010,132700,66165281,588,588,588,588,29
|
|
20231010,132600,66148229,588,589,589,588,980
|
|
20231010,132500,65571015,588,588,588,588,0
|
|
20231010,132400,65571015,588,588,588,588,0
|
|
20231010,132300,65571015,588,588,588,588,1
|
|
20231010,132200,65570427,588,588,588,588,0
|
|
20231010,132100,65570427,588,588,588,588,1359
|
|
20231010,132000,64771335,588,588,588,588,0
|
|
20231010,131900,64771335,588,588,588,588,0
|
|
20231010,131800,64771335,588,588,588,588,0
|
|
20231010,131700,64771335,588,588,588,588,0
|
|
20231010,131600,64771335,588,588,588,588,0
|
|
20231010,131500,64771335,588,588,588,588,0
|
|
20231010,131400,64771335,588,588,588,588,0
|
|
20231010,131300,64771335,588,588,588,588,0
|
|
20231010,131200,64771335,588,588,588,588,0
|
|
20231010,131100,64771335,588,588,588,588,0
|
|
20231010,131000,64771335,588,588,588,588,0
|
|
20231010,130900,64771335,588,589,589,588,53
|
|
20231010,130800,64740119,590,590,590,590,0
|
|
20231010,130700,64740119,590,590,590,590,0
|
|
20231010,130600,64740119,590,590,590,590,0
|
|
20231010,130500,64740119,590,590,590,590,0
|
|
20231010,130400,64740119,590,590,590,590,1
|
|
20231010,130300,64739529,589,589,589,589,0
|
|
20231010,130200,64739529,589,588,589,588,50
|
|
20231010,130100,64710123,589,588,589,588,47
|
|
20231010,130000,64682482,589,590,590,589,1162
|
|
20231010,125900,63996946,591,591,591,591,0
|
|
20231010,125800,63996946,591,591,591,591,0
|
|
20231010,125700,63996946,591,591,591,591,0
|
|
20231010,125600,63996946,591,591,591,591,0
|
|
20231010,125500,63996946,591,591,591,591,0
|
|
20231010,125400,63996946,591,591,591,591,0
|
|
20231010,125300,63996946,591,591,591,591,0
|
|
20231010,125200,63996946,591,591,591,591,31
|
|
20231010,125100,63978625,592,592,592,592,0
|
|
20231010,125000,63978625,592,592,592,592,0
|
|
20231010,124900,63978625,592,592,592,592,1
|
|
20231010,124800,63978033,591,591,591,591,0
|
|
20231010,124700,63978033,591,591,591,591,134
|
|
20231010,124600,63898839,591,591,591,591,0
|
|
20231010,124500,63898839,591,591,591,591,0
|
|
20231010,124400,63898839,591,591,591,591,0
|
|
20231010,124300,63898839,591,591,591,591,157
|
|
20231010,124200,63806052,591,591,591,591,0
|
|
20231010,124100,63806052,591,591,591,591,0
|
|
20231010,124000,63806052,591,591,591,591,0
|
|
20231010,123900,63806052,591,591,591,591,0
|
|
20231010,123800,63806052,591,591,591,591,0
|
|
20231010,123700,63806052,591,591,591,591,0
|
|
20231010,123600,63806052,591,591,591,591,0
|
|
20231010,123500,63806052,591,591,591,591,0
|
|
20231010,123400,63806052,591,591,591,591,0
|
|
20231010,123300,63806052,591,591,591,591,2
|
|
20231010,123200,63804870,591,591,591,591,0
|
|
20231010,123100,63804870,591,591,591,591,0
|
|
20231010,123000,63804870,591,591,591,591,0
|
|
20231010,122900,63804870,591,591,591,591,0
|
|
20231010,122800,63804870,591,591,591,591,0
|
|
20231010,122700,63804870,591,591,591,591,0
|
|
20231010,122600,63804870,591,591,591,591,0
|
|
20231010,122500,63804870,591,591,591,591,0
|
|
20231010,122400,63804870,591,591,591,591,0
|
|
20231010,122300,63804870,591,591,591,591,0
|
|
20231010,122200,63804870,591,592,592,591,952
|
|
20231010,122100,63241329,592,592,592,592,79
|
|
20231010,122000,63194561,593,593,593,593,2168
|
|
20231010,121900,61908937,593,593,593,593,2
|
|
20231010,121800,61907751,593,593,593,593,236
|
|
20231010,121700,61767803,594,594,594,594,0
|
|
20231010,121600,61767803,594,594,594,594,18
|
|
20231010,121500,61757111,595,595,595,595,0
|
|
20231010,121400,61757111,595,595,595,595,0
|
|
20231010,121300,61757111,595,595,595,595,8647
|
|
20231010,121200,56612146,596,596,596,596,1
|
|
20231010,121100,56611550,595,595,595,595,0
|
|
20231010,121000,56611550,595,595,595,595,103
|
|
20231010,120900,56550265,595,595,595,595,1
|
|
20231010,120800,56549670,597,597,597,597,0
|
|
20231010,120700,56549670,597,597,597,597,0
|
|
20231010,120600,56549670,597,597,597,597,0
|
|
20231010,120500,56549670,597,597,597,597,0
|
|
20231010,120400,56549670,597,596,597,596,25
|
|
20231010,120300,56534769,595,595,595,595,0
|
|
20231010,120200,56534769,595,595,595,595,0
|
|
20231010,120100,56534769,595,595,595,595,0
|
|
20231010,120000,56534769,595,595,595,595,0
|
|
20231010,115900,56534769,595,595,595,595,0
|
|
20231010,115800,56534769,595,595,595,595,0
|
|
20231010,115700,56534769,595,595,595,595,0
|
|
20231010,115600,56534769,595,595,595,595,1
|
|
20231010,115500,56534174,595,595,595,595,0
|
|
20231010,115400,56534174,595,595,595,595,0
|
|
20231010,115300,56534174,595,595,595,595,1
|
|
20231010,115200,56533579,595,595,595,595,1694
|
|
20231010,115100,55525649,595,595,595,595,0
|
|
20231010,115000,55525649,595,595,595,595,0
|
|
20231010,114900,55525649,595,595,595,595,362
|
|
20231010,114800,55310259,595,595,595,595,30
|
|
20231010,114700,55292409,595,595,595,595,0
|
|
20231010,114600,55292409,595,595,595,595,0
|
|
20231010,114500,55292409,595,594,595,594,6000
|
|
20231010,114400,51722413,594,594,594,594,0
|
|
20231010,114300,51722413,594,594,594,594,0
|
|
20231010,114200,51722413,594,594,594,594,125
|
|
20231010,114100,51648163,593,593,593,593,0
|
|
20231010,114000,51648163,593,593,593,593,0
|
|
20231010,113900,51648163,593,593,593,593,0
|
|
20231010,113800,51648163,593,593,593,593,0
|
|
20231010,113700,51648163,593,593,593,593,0
|
|
20231010,113600,51648163,593,593,593,593,3
|
|
20231010,113500,51646384,593,593,593,593,93
|
|
20231010,113400,51591235,593,593,593,593,0
|
|
20231010,113300,51591235,593,593,593,593,0
|
|
20231010,113200,51591235,593,593,593,593,0
|
|
20231010,113100,51591235,593,593,593,593,0
|
|
20231010,113000,51591235,593,593,593,593,0
|
|
20231010,112900,51591235,593,593,593,593,0
|
|
20231010,112800,51591235,593,593,593,593,12
|
|
20231010,112700,51584119,593,593,593,593,3
|
|
20231010,112600,51582340,593,593,593,593,0
|
|
20231010,112500,51582340,593,593,593,593,2
|
|
20231010,112400,51581154,593,593,593,593,2000
|
|
20231010,112300,50395154,593,593,593,593,0
|
|
20231010,112200,50395154,593,593,593,593,0
|
|
20231010,112100,50395154,593,593,593,593,0
|
|
20231010,112000,50395154,593,593,593,593,0
|
|
20231010,111900,50395154,593,593,593,593,0
|
|
20231010,111800,50395154,593,593,593,593,0
|
|
20231010,111700,50395154,593,593,593,593,0
|
|
20231010,111600,50395154,593,593,593,593,0
|
|
20231010,111500,50395154,593,593,593,593,3
|
|
20231010,111400,50393375,594,594,594,594,0
|
|
20231010,111300,50393375,594,594,594,594,0
|
|
20231010,111200,50393375,594,594,594,594,0
|
|
20231010,111100,50393375,594,594,594,594,0
|
|
20231010,111000,50393375,594,594,594,594,0
|
|
20231010,110900,50393375,594,594,594,594,0
|
|
20231010,110800,50393375,594,594,594,594,0
|
|
20231010,110700,50393375,594,594,594,594,0
|
|
20231010,110600,50393375,594,594,594,594,0
|
|
20231010,110500,50393375,594,594,594,594,1
|
|
20231010,110400,50392781,591,591,591,591,0
|
|
20231010,110300,50392781,591,591,591,591,0
|
|
20231010,110200,50392781,591,592,592,591,31
|
|
20231010,110100,50374454,593,593,593,593,0
|
|
20231010,110000,50374454,593,593,593,593,0
|
|
20231010,105900,50374454,593,593,593,593,0
|
|
20231010,105800,50374454,593,593,593,593,0
|
|
20231010,105700,50374454,593,593,593,593,0
|
|
20231010,105600,50374454,593,593,593,593,2
|
|
20231010,105500,50373268,593,593,593,593,1
|
|
20231010,105400,50372675,592,592,592,592,0
|
|
20231010,105300,50372675,592,593,593,592,2
|
|
20231010,105200,50371490,593,593,593,593,1
|
|
20231010,105100,50370897,594,594,594,594,0
|
|
20231010,105000,50370897,594,594,594,594,0
|
|
20231010,104900,50370897,594,594,594,594,0
|
|
20231010,104800,50370897,594,594,594,594,0
|
|
20231010,104700,50370897,594,594,594,594,0
|
|
20231010,104600,50370897,594,594,594,594,0
|
|
20231010,104500,50370897,594,594,594,594,0
|
|
20231010,104400,50370897,594,592,594,592,21
|
|
20231010,104300,50358425,594,594,594,594,1
|
|
20231010,104200,50357831,594,593,594,593,2
|
|
20231010,104100,50356644,592,592,592,592,0
|
|
20231010,104000,50356644,592,592,592,592,1
|
|
20231010,103900,50356052,595,594,595,594,6000
|
|
20231010,103800,46786088,595,595,595,594,7000
|
|
20231010,103700,42621308,595,592,595,592,4
|
|
20231010,103600,42618934,591,591,591,591,0
|
|
20231010,103500,42618934,591,592,592,591,75
|
|
20231010,103400,42574557,595,595,595,595,0
|
|
20231010,103300,42574557,595,595,595,595,0
|
|
20231010,103200,42574557,595,595,595,595,0
|
|
20231010,103100,42574557,595,595,595,595,0
|
|
20231010,103000,42574557,595,595,595,595,0
|
|
20231010,102900,42574557,595,595,595,595,0
|
|
20231010,102800,42574557,595,595,595,595,0
|
|
20231010,102700,42574557,595,595,595,595,0
|
|
20231010,102600,42574557,595,595,595,595,0
|
|
20231010,102500,42574557,595,594,595,594,5
|
|
20231010,102400,42571583,593,593,593,593,0
|
|
20231010,102300,42571583,593,593,593,593,0
|
|
20231010,102200,42571583,593,593,593,593,1
|
|
20231010,102100,42570990,593,593,593,593,0
|
|
20231010,102000,42570990,593,593,593,593,0
|
|
20231010,101900,42570990,593,593,593,593,2
|
|
20231010,101800,42569804,594,594,594,594,0
|
|
20231010,101700,42569804,594,594,594,594,0
|
|
20231010,101600,42569804,594,596,596,594,51338
|
|
20231010,101500,12025358,596,596,596,596,0
|
|
20231010,101400,12025358,596,596,596,596,0
|
|
20231010,101300,12025358,596,596,596,596,1
|
|
20231010,101200,12024762,596,596,596,596,0
|
|
20231010,101100,12024762,596,596,596,596,0
|
|
20231010,101000,12024762,596,596,596,596,0
|
|
20231010,100900,12024762,596,596,596,596,1
|
|
20231010,100800,12024166,597,597,597,597,1
|
|
20231010,100700,12023569,598,598,598,598,0
|
|
20231010,100600,12023569,598,598,598,598,460
|
|
20231010,100500,11748489,598,598,598,598,1
|
|
20231010,100400,11747891,600,600,600,600,0
|
|
20231010,100300,11747891,600,600,600,600,0
|
|
20231010,100200,11747891,600,600,600,600,0
|
|
20231010,100100,11747891,600,600,600,600,0
|
|
20231010,100000,11747891,600,599,600,599,1100
|
|
20231010,095900,11088046,598,598,598,598,5
|
|
20231010,095800,11085056,599,599,599,599,1
|
|
20231010,095700,11084457,598,598,598,598,0
|
|
20231010,095600,11084457,598,598,598,598,36
|
|
20231010,095500,11062929,598,598,598,598,0
|
|
20231010,095400,11062929,598,598,598,598,630
|
|
20231010,095300,10686189,598,598,598,598,2
|
|
20231010,095200,10684993,598,598,598,598,361
|
|
20231010,095100,10469115,598,597,598,597,13
|
|
20231010,095000,10461344,597,597,597,597,0
|
|
20231010,094900,10461344,597,597,597,597,1
|
|
20231010,094800,10460747,597,597,597,597,0
|
|
20231010,094700,10460747,597,597,597,597,0
|
|
20231010,094600,10460747,597,597,597,597,0
|
|
20231010,094500,10460747,597,597,597,597,560
|
|
20231010,094400,10126427,597,597,597,597,0
|
|
20231010,094300,10126427,597,597,597,597,0
|
|
20231010,094200,10126427,597,597,597,597,0
|
|
20231010,094100,10126427,597,597,597,597,0
|
|
20231010,094000,10126427,597,597,597,597,0
|
|
20231010,093900,10126427,597,597,597,597,0
|
|
20231010,093800,10126427,597,597,597,597,0
|
|
20231010,093700,10126427,597,597,597,597,1
|
|
20231010,093600,10125830,597,597,597,597,1
|
|
20231010,093500,10125233,597,597,597,597,13
|
|
20231010,093400,10117472,596,596,596,596,0
|
|
20231010,093300,10117472,596,596,596,596,0
|
|
20231010,093200,10117472,596,596,596,596,0
|
|
20231010,093100,10117472,596,596,596,596,0
|
|
20231010,093000,10117472,596,596,596,596,551
|
|
20231010,092900,9789076,597,597,597,597,0
|
|
20231010,092800,9789076,597,597,597,597,1
|
|
20231010,092700,9788479,596,596,596,596,0
|
|
20231010,092600,9788479,596,596,596,596,0
|
|
20231010,092500,9788479,596,596,596,596,0
|
|
20231010,092400,9788479,596,596,596,596,1
|
|
20231010,092300,9787883,595,595,595,595,0
|
|
20231010,092200,9787883,595,595,595,595,0
|
|
20231010,092100,9787883,595,595,595,595,1642
|
|
20231010,092000,8810893,595,595,595,595,0
|
|
20231010,091900,8810893,595,595,595,595,0
|
|
20231010,091800,8810893,595,595,595,595,0
|
|
20231010,091700,8810893,595,595,595,595,0
|
|
20231010,091600,8810893,595,595,595,595,0
|
|
20231010,091500,8810893,595,595,595,595,0
|
|
20231010,091400,8810893,595,595,595,595,100
|
|
20231010,091300,8751393,595,595,595,595,20
|
|
20231010,091200,8739493,595,595,595,595,20
|
|
20231010,091100,8727593,595,595,595,595,0
|
|
20231010,091000,8727593,595,596,596,595,2146
|
|
20231010,090900,7448809,596,596,596,596,0
|
|
20231010,090800,7448809,596,596,596,596,67
|
|
20231010,090700,7408877,596,596,596,596,185
|
|
20231010,090600,7298617,595,595,595,595,300
|
|
20231010,090500,7120117,595,596,596,595,2406
|
|
20231010,090400,5688542,596,595,596,595,1104
|
|
20231010,090300,5030562,596,596,596,596,2
|
|
20231010,090200,5029370,598,599,599,598,175
|
|
20231010,090100,4924710,601,600,601,600,2000
|
|
20231010,090000,3723490,594,600,600,594,6248
|