577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,183400,23419671,587,587,587,587,934
|
|
20231018,183300,23419671,587,587,587,587,0
|
|
20231018,183200,23419671,587,587,587,587,0
|
|
20231018,183100,23419671,587,587,587,587,0
|
|
20231018,183000,23419671,587,587,587,587,0
|
|
20231018,182900,23419671,587,587,587,587,0
|
|
20231018,182800,23419671,587,587,587,587,0
|
|
20231018,182700,23419671,587,587,587,587,0
|
|
20231018,182600,23419671,587,587,587,587,0
|
|
20231018,182500,23419671,587,587,587,587,0
|
|
20231018,182400,23419671,587,587,587,587,0
|
|
20231018,182300,23419671,587,587,587,587,0
|
|
20231018,182200,23419671,587,587,587,587,0
|
|
20231018,182100,23419671,587,587,587,587,0
|
|
20231018,182000,23419671,587,587,587,587,0
|
|
20231018,181900,23419671,587,587,587,587,0
|
|
20231018,181800,23419671,587,587,587,587,0
|
|
20231018,181700,23419671,587,587,587,587,0
|
|
20231018,181600,23419671,587,587,587,587,0
|
|
20231018,181500,23419671,587,587,587,587,0
|
|
20231018,181400,23419671,587,587,587,587,0
|
|
20231018,181300,23419671,587,587,587,587,0
|
|
20231018,181200,23419671,587,587,587,587,0
|
|
20231018,181100,23419671,587,587,587,587,0
|
|
20231018,181000,23419671,587,587,587,587,0
|
|
20231018,180900,23419671,587,587,587,587,0
|
|
20231018,180800,23419671,587,587,587,587,0
|
|
20231018,180700,23419671,587,587,587,587,0
|
|
20231018,180600,23419671,587,587,587,587,0
|
|
20231018,180500,23419671,587,587,587,587,0
|
|
20231018,180400,23419671,587,587,587,587,934
|
|
20231018,180300,23419671,587,587,587,587,0
|
|
20231018,180200,23419671,587,587,587,587,0
|
|
20231018,180100,23419671,587,587,587,587,0
|
|
20231018,180000,23419671,587,587,587,587,0
|
|
20231018,175900,23419671,587,587,587,587,0
|
|
20231018,175800,23419671,587,587,587,587,0
|
|
20231018,175700,23419671,587,587,587,587,0
|
|
20231018,175600,23419671,587,587,587,587,0
|
|
20231018,175500,23419671,587,587,587,587,0
|
|
20231018,175400,23419671,587,587,587,587,0
|
|
20231018,175300,23419671,587,587,587,587,0
|
|
20231018,175200,23419671,587,587,587,587,0
|
|
20231018,175100,23419671,587,587,587,587,0
|
|
20231018,175000,23419671,587,587,587,587,0
|
|
20231018,174900,23419671,587,587,587,587,0
|
|
20231018,174800,23419671,587,587,587,587,0
|
|
20231018,174700,23419671,587,587,587,587,0
|
|
20231018,174600,23419671,587,587,587,587,0
|
|
20231018,174500,23419671,587,587,587,587,0
|
|
20231018,174400,23419671,587,587,587,587,0
|
|
20231018,174300,23419671,587,587,587,587,0
|
|
20231018,174200,23419671,587,587,587,587,0
|
|
20231018,174100,23419671,587,587,587,587,0
|
|
20231018,174000,23419671,587,587,587,587,0
|
|
20231018,173900,23419671,587,587,587,587,0
|
|
20231018,173800,23419671,587,587,587,587,0
|
|
20231018,173700,23419671,587,587,587,587,0
|
|
20231018,173600,23419671,587,587,587,587,0
|
|
20231018,173500,23419671,587,587,587,587,0
|
|
20231018,173400,23419671,587,587,587,587,934
|
|
20231018,173300,23419671,587,587,587,587,0
|
|
20231018,173200,23419671,587,587,587,587,0
|
|
20231018,173100,23419671,587,587,587,587,0
|
|
20231018,173000,23419671,587,587,587,587,0
|
|
20231018,172900,23419671,587,587,587,587,0
|
|
20231018,172800,23419671,587,587,587,587,0
|
|
20231018,172700,23419671,587,587,587,587,0
|
|
20231018,172600,23419671,587,587,587,587,0
|
|
20231018,172500,23419671,587,587,587,587,0
|
|
20231018,172400,23419671,587,587,587,587,0
|
|
20231018,172300,23419671,587,587,587,587,0
|
|
20231018,172200,23419671,587,587,587,587,0
|
|
20231018,172100,23419671,587,587,587,587,0
|
|
20231018,172000,23419671,587,587,587,587,0
|
|
20231018,171900,23419671,587,587,587,587,0
|
|
20231018,171800,23419671,587,587,587,587,0
|
|
20231018,171700,23419671,587,587,587,587,0
|
|
20231018,171600,23419671,587,587,587,587,0
|
|
20231018,171500,23419671,587,587,587,587,0
|
|
20231018,171400,23419671,587,587,587,587,0
|
|
20231018,171300,23419671,587,587,587,587,0
|
|
20231018,171200,23419671,587,587,587,587,0
|
|
20231018,171100,23419671,587,587,587,587,0
|
|
20231018,171000,23419671,587,587,587,587,0
|
|
20231018,170900,23419671,587,587,587,587,0
|
|
20231018,170800,23419671,587,587,587,587,0
|
|
20231018,170700,23419671,587,587,587,587,0
|
|
20231018,170600,23419671,587,587,587,587,0
|
|
20231018,170500,23419671,587,587,587,587,0
|
|
20231018,170400,23419671,587,587,587,587,934
|
|
20231018,170300,23419671,587,587,587,587,0
|
|
20231018,170200,23419671,587,587,587,587,0
|
|
20231018,170100,23419671,587,587,587,587,0
|
|
20231018,170000,23419671,587,587,587,587,0
|
|
20231018,165900,23419671,587,587,587,587,0
|
|
20231018,165800,23419671,587,587,587,587,0
|
|
20231018,165700,23419671,587,587,587,587,0
|
|
20231018,165600,23419671,587,587,587,587,0
|
|
20231018,165500,23419671,587,587,587,587,0
|
|
20231018,165400,23419671,587,587,587,587,0
|
|
20231018,165300,23419671,587,587,587,587,0
|
|
20231018,165200,23419671,587,587,587,587,0
|
|
20231018,165100,23419671,587,587,587,587,0
|
|
20231018,165000,23419671,587,587,587,587,0
|
|
20231018,164900,23419671,587,587,587,587,0
|
|
20231018,164800,23419671,587,587,587,587,0
|
|
20231018,164700,23419671,587,587,587,587,0
|
|
20231018,164600,23419671,587,587,587,587,0
|
|
20231018,164500,23419671,587,587,587,587,0
|
|
20231018,164400,23419671,587,587,587,587,0
|
|
20231018,164300,23419671,587,587,587,587,0
|
|
20231018,164200,23419671,587,587,587,587,0
|
|
20231018,164100,23419671,587,587,587,587,0
|
|
20231018,164000,23419671,587,587,587,587,0
|
|
20231018,163900,23419671,587,587,587,587,0
|
|
20231018,163800,23419671,587,587,587,587,0
|
|
20231018,163700,23419671,587,587,587,587,0
|
|
20231018,163600,23419671,587,587,587,587,0
|
|
20231018,163500,23419671,587,587,587,587,0
|
|
20231018,163400,23419671,587,587,587,587,934
|
|
20231018,163300,23419671,587,587,587,587,0
|
|
20231018,163200,23419671,587,587,587,587,0
|
|
20231018,163100,23419671,587,587,587,587,0
|
|
20231018,163000,23419671,587,587,587,587,0
|
|
20231018,162900,23419671,587,587,587,587,0
|
|
20231018,162800,23419671,587,587,587,587,0
|
|
20231018,162700,23419671,587,587,587,587,0
|
|
20231018,162600,23419671,587,587,587,587,0
|
|
20231018,162500,23419671,587,587,587,587,0
|
|
20231018,162400,23419671,587,587,587,587,0
|
|
20231018,162300,23419671,587,587,587,587,0
|
|
20231018,162200,23419671,587,587,587,587,0
|
|
20231018,162100,23419671,587,587,587,587,0
|
|
20231018,162000,23419671,587,587,587,587,0
|
|
20231018,161900,23419671,587,587,587,587,0
|
|
20231018,161800,23419671,587,587,587,587,0
|
|
20231018,161700,23419671,587,587,587,587,0
|
|
20231018,161600,23419671,587,587,587,587,0
|
|
20231018,161500,23419671,587,587,587,587,0
|
|
20231018,161400,23419671,587,587,587,587,0
|
|
20231018,161300,23419671,587,587,587,587,0
|
|
20231018,161200,23419671,587,587,587,587,0
|
|
20231018,161100,23419671,587,587,587,587,0
|
|
20231018,161000,23419671,587,587,587,587,0
|
|
20231018,160900,23419671,587,587,587,587,0
|
|
20231018,160800,23419671,587,587,587,587,0
|
|
20231018,160700,23419671,587,587,587,587,0
|
|
20231018,160600,23419671,587,587,587,587,0
|
|
20231018,160500,23419671,587,587,587,587,0
|
|
20231018,160400,23419671,587,587,587,587,934
|
|
20231018,160300,23419671,587,587,587,587,0
|
|
20231018,160200,23419671,587,587,587,587,0
|
|
20231018,160100,23419671,587,587,587,587,0
|
|
20231018,160000,23419671,587,587,587,587,0
|
|
20231018,155900,23419671,587,587,587,587,0
|
|
20231018,155800,23419671,587,587,587,587,0
|
|
20231018,155700,23419671,587,587,587,587,0
|
|
20231018,155600,23419671,587,587,587,587,0
|
|
20231018,155500,23419671,587,587,587,587,0
|
|
20231018,155400,23419671,587,587,587,587,0
|
|
20231018,155300,23419671,587,587,587,587,0
|
|
20231018,155200,23419671,587,587,587,587,0
|
|
20231018,155100,23419671,587,587,587,587,0
|
|
20231018,155000,23419671,587,587,587,587,0
|
|
20231018,154900,23419671,587,587,587,587,0
|
|
20231018,154800,23419671,587,587,587,587,0
|
|
20231018,154700,23419671,587,587,587,587,0
|
|
20231018,154600,23419671,587,587,587,587,0
|
|
20231018,154500,23419671,587,587,587,587,0
|
|
20231018,154400,23419671,587,587,587,587,0
|
|
20231018,154300,23419671,587,587,587,587,0
|
|
20231018,154200,23419671,587,587,587,587,0
|
|
20231018,154100,23419671,587,587,587,587,0
|
|
20231018,154000,23419671,587,587,587,587,0
|
|
20231018,153900,23419671,587,587,587,587,0
|
|
20231018,153800,23419671,587,587,587,587,0
|
|
20231018,153700,23419671,587,587,587,587,0
|
|
20231018,153600,23419671,587,587,587,587,0
|
|
20231018,153500,23419671,587,587,587,587,0
|
|
20231018,153400,23419671,587,587,587,587,934
|
|
20231018,153300,23419671,587,587,587,587,0
|
|
20231018,153200,23419671,587,587,587,587,0
|
|
20231018,153100,23419671,587,587,587,587,0
|
|
20231018,153000,23419671,587,587,587,587,934
|
|
20231018,152900,22871413,586,586,586,586,0
|
|
20231018,152800,22871413,586,586,586,586,0
|
|
20231018,152700,22871413,586,586,586,586,0
|
|
20231018,152600,22871413,586,586,586,586,0
|
|
20231018,152500,22871413,586,586,586,586,0
|
|
20231018,152400,22871413,586,586,586,586,0
|
|
20231018,152300,22871413,586,586,586,586,0
|
|
20231018,152200,22871413,586,586,586,586,0
|
|
20231018,152100,22871413,586,586,586,586,0
|
|
20231018,152000,22871413,586,586,586,586,0
|
|
20231018,151900,22871413,586,584,586,583,123
|
|
20231018,151800,22799472,583,583,583,583,86
|
|
20231018,151700,22749334,583,583,583,583,1
|
|
20231018,151600,22748751,582,582,582,582,0
|
|
20231018,151500,22748751,582,582,582,582,0
|
|
20231018,151400,22748751,582,582,582,582,0
|
|
20231018,151300,22748751,582,582,582,582,0
|
|
20231018,151200,22748751,582,582,582,582,0
|
|
20231018,151100,22748751,582,582,582,582,0
|
|
20231018,151000,22748751,582,582,582,582,0
|
|
20231018,150900,22748751,582,582,582,582,0
|
|
20231018,150800,22748751,582,582,582,582,0
|
|
20231018,150700,22748751,582,582,582,582,0
|
|
20231018,150600,22748751,582,582,582,582,0
|
|
20231018,150500,22748751,582,582,582,582,0
|
|
20231018,150400,22748751,582,582,582,582,452
|
|
20231018,150300,22485687,580,580,580,580,0
|
|
20231018,150200,22485687,580,580,580,580,0
|
|
20231018,150100,22485687,580,580,580,580,0
|
|
20231018,150000,22485687,580,580,580,580,0
|
|
20231018,145900,22485687,580,580,580,580,0
|
|
20231018,145800,22485687,580,580,580,580,0
|
|
20231018,145700,22485687,580,581,581,580,15000
|
|
20231018,145600,13783343,582,582,582,582,0
|
|
20231018,145500,13783343,582,582,582,582,0
|
|
20231018,145400,13783343,582,581,582,581,9
|
|
20231018,145300,13778113,581,581,581,581,8
|
|
20231018,145200,13773465,582,582,582,582,228
|
|
20231018,145100,13640769,581,581,581,581,0
|
|
20231018,145000,13640769,581,581,581,581,0
|
|
20231018,144900,13640769,581,581,581,581,0
|
|
20231018,144800,13640769,581,581,581,581,0
|
|
20231018,144700,13640769,581,581,581,581,0
|
|
20231018,144600,13640769,581,581,581,581,0
|
|
20231018,144500,13640769,581,581,581,581,0
|
|
20231018,144400,13640769,581,581,581,581,0
|
|
20231018,144300,13640769,581,581,581,581,0
|
|
20231018,144200,13640769,581,581,581,581,0
|
|
20231018,144100,13640769,581,581,581,581,1
|
|
20231018,144000,13640188,582,582,582,582,0
|
|
20231018,143900,13640188,582,582,582,582,0
|
|
20231018,143800,13640188,582,582,582,582,1
|
|
20231018,143700,13639606,582,582,582,582,1
|
|
20231018,143600,13639024,582,583,583,582,13
|
|
20231018,143500,13631452,582,582,582,582,0
|
|
20231018,143400,13631452,582,582,582,582,3
|
|
20231018,143300,13629706,582,582,582,582,0
|
|
20231018,143200,13629706,582,582,582,582,0
|
|
20231018,143100,13629706,582,582,582,582,0
|
|
20231018,143000,13629706,582,582,582,582,0
|
|
20231018,142900,13629706,582,582,582,582,0
|
|
20231018,142800,13629706,582,582,582,582,0
|
|
20231018,142700,13629706,582,582,582,582,1
|
|
20231018,142600,13629124,582,582,582,582,0
|
|
20231018,142500,13629124,582,582,582,582,0
|
|
20231018,142400,13629124,582,582,582,582,0
|
|
20231018,142300,13629124,582,582,582,582,0
|
|
20231018,142200,13629124,582,582,582,582,0
|
|
20231018,142100,13629124,582,582,582,582,0
|
|
20231018,142000,13629124,582,582,582,582,0
|
|
20231018,141900,13629124,582,582,582,582,0
|
|
20231018,141800,13629124,582,582,582,582,0
|
|
20231018,141700,13629124,582,582,582,582,16
|
|
20231018,141600,13619812,582,581,582,581,134
|
|
20231018,141500,13541835,581,582,582,581,312
|
|
20231018,141400,13360263,582,582,582,582,0
|
|
20231018,141300,13360263,582,582,582,582,0
|
|
20231018,141200,13360263,582,582,582,582,0
|
|
20231018,141100,13360263,582,582,582,582,3
|
|
20231018,141000,13358517,582,582,582,582,1
|
|
20231018,140900,13357935,582,582,582,582,100
|
|
20231018,140800,13299735,582,582,582,582,2
|
|
20231018,140700,13298571,582,582,582,582,303
|
|
20231018,140600,13122225,581,581,581,581,0
|
|
20231018,140500,13122225,581,581,581,581,0
|
|
20231018,140400,13122225,581,581,581,581,0
|
|
20231018,140300,13122225,581,581,581,581,0
|
|
20231018,140200,13122225,581,581,581,581,665
|
|
20231018,140100,12735860,581,581,581,581,845
|
|
20231018,140000,12244915,582,583,583,582,512
|
|
20231018,135900,11946812,583,583,583,583,0
|
|
20231018,135800,11946812,583,583,583,583,0
|
|
20231018,135700,11946812,583,583,583,583,201
|
|
20231018,135600,11829629,582,582,582,582,0
|
|
20231018,135500,11829629,582,583,583,582,6000
|
|
20231018,135400,8336817,583,583,583,583,0
|
|
20231018,135300,8336817,583,583,583,583,0
|
|
20231018,135200,8336817,583,583,583,583,0
|
|
20231018,135100,8336817,583,583,583,583,0
|
|
20231018,135000,8336817,583,583,583,583,0
|
|
20231018,134900,8336817,583,583,583,583,0
|
|
20231018,134800,8336817,583,583,583,583,0
|
|
20231018,134700,8336817,583,583,583,583,0
|
|
20231018,134600,8336817,583,583,583,583,0
|
|
20231018,134500,8336817,583,583,583,583,0
|
|
20231018,134400,8336817,583,583,583,583,0
|
|
20231018,134300,8336817,583,583,583,583,0
|
|
20231018,134200,8336817,583,583,583,583,0
|
|
20231018,134100,8336817,583,583,583,583,0
|
|
20231018,134000,8336817,583,583,583,583,0
|
|
20231018,133900,8336817,583,583,583,583,0
|
|
20231018,133800,8336817,583,583,583,583,1
|
|
20231018,133700,8336234,584,584,584,584,1
|
|
20231018,133600,8335650,585,585,585,585,0
|
|
20231018,133500,8335650,585,585,585,585,0
|
|
20231018,133400,8335650,585,585,585,585,0
|
|
20231018,133300,8335650,585,585,585,585,0
|
|
20231018,133200,8335650,585,585,585,585,0
|
|
20231018,133100,8335650,585,585,585,585,0
|
|
20231018,133000,8335650,585,585,585,585,0
|
|
20231018,132900,8335650,585,585,585,585,0
|
|
20231018,132800,8335650,585,585,585,585,0
|
|
20231018,132700,8335650,585,585,585,585,1
|
|
20231018,132600,8335065,585,585,585,585,0
|
|
20231018,132500,8335065,585,585,585,585,0
|
|
20231018,132400,8335065,585,585,585,585,2000
|
|
20231018,132300,7165065,585,585,585,585,0
|
|
20231018,132200,7165065,585,585,585,585,0
|
|
20231018,132100,7165065,585,585,585,585,0
|
|
20231018,132000,7165065,585,585,585,585,0
|
|
20231018,131900,7165065,585,585,585,585,0
|
|
20231018,131800,7165065,585,585,585,585,0
|
|
20231018,131700,7165065,585,585,585,585,0
|
|
20231018,131600,7165065,585,585,585,585,0
|
|
20231018,131500,7165065,585,585,585,585,0
|
|
20231018,131400,7165065,585,585,585,585,0
|
|
20231018,131300,7165065,585,585,585,585,0
|
|
20231018,131200,7165065,585,585,585,585,0
|
|
20231018,131100,7165065,585,585,585,585,0
|
|
20231018,131000,7165065,585,585,585,585,2
|
|
20231018,130900,7163895,585,585,585,585,0
|
|
20231018,130800,7163895,585,585,585,585,0
|
|
20231018,130700,7163895,585,585,585,585,1
|
|
20231018,130600,7163310,586,586,586,586,0
|
|
20231018,130500,7163310,586,586,586,586,0
|
|
20231018,130400,7163310,586,586,586,586,0
|
|
20231018,130300,7163310,586,586,586,586,0
|
|
20231018,130200,7163310,586,586,586,586,0
|
|
20231018,130100,7163310,586,586,586,586,0
|
|
20231018,130000,7163310,586,586,586,586,0
|
|
20231018,125900,7163310,586,586,586,586,1
|
|
20231018,125800,7162724,585,583,585,583,1142
|
|
20231018,125700,6496654,583,583,583,583,0
|
|
20231018,125600,6496654,583,583,583,583,0
|
|
20231018,125500,6496654,583,583,583,583,0
|
|
20231018,125400,6496654,583,584,584,583,95
|
|
20231018,125300,6441177,584,584,584,584,0
|
|
20231018,125200,6441177,584,584,584,584,0
|
|
20231018,125100,6441177,584,584,584,584,0
|
|
20231018,125000,6441177,584,584,584,584,0
|
|
20231018,124900,6441177,584,584,584,584,0
|
|
20231018,124800,6441177,584,584,584,584,0
|
|
20231018,124700,6441177,584,584,584,584,0
|
|
20231018,124600,6441177,584,584,584,584,0
|
|
20231018,124500,6441177,584,584,584,584,0
|
|
20231018,124400,6441177,584,584,584,584,0
|
|
20231018,124300,6441177,584,584,584,584,0
|
|
20231018,124200,6441177,584,584,584,584,1
|
|
20231018,124100,6440593,583,583,583,583,0
|
|
20231018,124000,6440593,583,583,583,583,0
|
|
20231018,123900,6440593,583,583,583,583,0
|
|
20231018,123800,6440593,583,583,583,583,0
|
|
20231018,123700,6440593,583,583,583,583,0
|
|
20231018,123600,6440593,583,583,583,583,0
|
|
20231018,123500,6440593,583,583,583,583,0
|
|
20231018,123400,6440593,583,583,583,583,1
|
|
20231018,123300,6440010,583,583,583,583,0
|
|
20231018,123200,6440010,583,583,583,583,0
|
|
20231018,123100,6440010,583,583,583,583,0
|
|
20231018,123000,6440010,583,583,583,583,0
|
|
20231018,122900,6440010,583,583,583,583,0
|
|
20231018,122800,6440010,583,583,583,583,0
|
|
20231018,122700,6440010,583,583,583,583,0
|
|
20231018,122600,6440010,583,583,583,583,0
|
|
20231018,122500,6440010,583,583,583,583,0
|
|
20231018,122400,6440010,583,583,583,583,0
|
|
20231018,122300,6440010,583,583,583,583,0
|
|
20231018,122200,6440010,583,583,583,583,701
|
|
20231018,122100,6031327,583,583,583,583,2255
|
|
20231018,122000,4716662,583,583,583,583,0
|
|
20231018,121900,4716662,583,583,583,583,0
|
|
20231018,121800,4716662,583,583,583,583,0
|
|
20231018,121700,4716662,583,583,583,583,0
|
|
20231018,121600,4716662,583,583,583,583,0
|
|
20231018,121500,4716662,583,583,583,583,0
|
|
20231018,121400,4716662,583,583,583,583,0
|
|
20231018,121300,4716662,583,583,583,583,0
|
|
20231018,121200,4716662,583,583,583,583,0
|
|
20231018,121100,4716662,583,583,583,583,0
|
|
20231018,121000,4716662,583,583,583,583,3
|
|
20231018,120900,4714913,583,583,583,583,0
|
|
20231018,120800,4714913,583,583,583,583,0
|
|
20231018,120700,4714913,583,583,583,583,0
|
|
20231018,120600,4714913,583,583,583,583,0
|
|
20231018,120500,4714913,583,583,583,583,0
|
|
20231018,120400,4714913,583,583,583,583,6
|
|
20231018,120300,4711415,584,584,584,584,1
|
|
20231018,120200,4710831,585,585,585,585,0
|
|
20231018,120100,4710831,585,585,585,585,0
|
|
20231018,120000,4710831,585,585,585,585,0
|
|
20231018,115900,4710831,585,585,585,585,0
|
|
20231018,115800,4710831,585,585,585,585,0
|
|
20231018,115700,4710831,585,585,585,585,0
|
|
20231018,115600,4710831,585,585,585,585,0
|
|
20231018,115500,4710831,585,585,585,585,0
|
|
20231018,115400,4710831,585,585,585,585,1
|
|
20231018,115300,4710246,585,585,585,585,0
|
|
20231018,115200,4710246,585,585,585,585,0
|
|
20231018,115100,4710246,585,585,585,585,0
|
|
20231018,115000,4710246,585,585,585,585,0
|
|
20231018,114900,4710246,585,585,585,585,0
|
|
20231018,114800,4710246,585,585,585,585,0
|
|
20231018,114700,4710246,585,585,585,585,1
|
|
20231018,114600,4709661,585,585,585,585,0
|
|
20231018,114500,4709661,585,585,585,585,0
|
|
20231018,114400,4709661,585,585,585,585,0
|
|
20231018,114300,4709661,585,585,585,585,0
|
|
20231018,114200,4709661,585,585,585,585,0
|
|
20231018,114100,4709661,585,585,585,585,0
|
|
20231018,114000,4709661,585,585,585,585,0
|
|
20231018,113900,4709661,585,585,585,585,0
|
|
20231018,113800,4709661,585,585,585,585,0
|
|
20231018,113700,4709661,585,585,585,585,0
|
|
20231018,113600,4709661,585,585,585,585,0
|
|
20231018,113500,4709661,585,585,585,585,0
|
|
20231018,113400,4709661,585,585,585,585,0
|
|
20231018,113300,4709661,585,585,585,585,0
|
|
20231018,113200,4709661,585,585,585,585,0
|
|
20231018,113100,4709661,585,585,585,585,511
|
|
20231018,113000,4410726,583,583,583,583,0
|
|
20231018,112900,4410726,583,583,583,583,0
|
|
20231018,112800,4410726,583,583,583,583,0
|
|
20231018,112700,4410726,583,583,583,583,7
|
|
20231018,112600,4406645,583,583,583,583,418
|
|
20231018,112500,4162951,584,584,584,584,0
|
|
20231018,112400,4162951,584,584,584,584,0
|
|
20231018,112300,4162951,584,584,584,584,0
|
|
20231018,112200,4162951,584,584,584,584,0
|
|
20231018,112100,4162951,584,584,584,584,0
|
|
20231018,112000,4162951,584,584,584,584,0
|
|
20231018,111900,4162951,584,584,584,584,0
|
|
20231018,111800,4162951,584,584,584,584,0
|
|
20231018,111700,4162951,584,584,584,584,0
|
|
20231018,111600,4162951,584,584,584,584,0
|
|
20231018,111500,4162951,584,584,584,584,0
|
|
20231018,111400,4162951,584,584,584,584,2
|
|
20231018,111300,4161783,584,584,584,584,0
|
|
20231018,111200,4161783,584,584,584,584,0
|
|
20231018,111100,4161783,584,584,584,584,2
|
|
20231018,111000,4160615,584,584,584,584,2
|
|
20231018,110900,4159447,583,583,583,583,0
|
|
20231018,110800,4159447,583,583,583,583,0
|
|
20231018,110700,4159447,583,583,583,583,0
|
|
20231018,110600,4159447,583,583,583,583,0
|
|
20231018,110500,4159447,583,583,583,583,0
|
|
20231018,110400,4159447,583,583,583,583,0
|
|
20231018,110300,4159447,583,583,583,583,0
|
|
20231018,110200,4159447,583,583,583,583,0
|
|
20231018,110100,4159447,583,583,583,583,0
|
|
20231018,110000,4159447,583,583,583,583,0
|
|
20231018,105900,4159447,583,583,583,583,0
|
|
20231018,105800,4159447,583,583,583,583,0
|
|
20231018,105700,4159447,583,583,583,583,0
|
|
20231018,105600,4159447,583,583,583,583,0
|
|
20231018,105500,4159447,583,583,583,583,49
|
|
20231018,105400,4130880,583,583,583,583,0
|
|
20231018,105300,4130880,583,583,583,583,1
|
|
20231018,105200,4130297,582,582,582,582,0
|
|
20231018,105100,4130297,582,583,583,582,747
|
|
20231018,105000,3695465,582,583,583,582,329
|
|
20231018,104900,3503743,584,584,584,584,0
|
|
20231018,104800,3503743,584,584,584,584,0
|
|
20231018,104700,3503743,584,584,584,584,0
|
|
20231018,104600,3503743,584,584,584,584,0
|
|
20231018,104500,3503743,584,584,584,584,0
|
|
20231018,104400,3503743,584,584,584,584,0
|
|
20231018,104300,3503743,584,584,584,584,0
|
|
20231018,104200,3503743,584,585,585,584,405
|
|
20231018,104100,3267030,588,588,588,588,0
|
|
20231018,104000,3267030,588,588,588,588,0
|
|
20231018,103900,3267030,588,588,588,588,0
|
|
20231018,103800,3267030,588,588,588,588,0
|
|
20231018,103700,3267030,588,588,588,588,2
|
|
20231018,103600,3265854,588,588,588,588,0
|
|
20231018,103500,3265854,588,588,588,588,1
|
|
20231018,103400,3265266,588,588,588,588,0
|
|
20231018,103300,3265266,588,588,588,588,0
|
|
20231018,103200,3265266,588,588,588,588,0
|
|
20231018,103100,3265266,588,588,588,588,506
|
|
20231018,103000,2967738,588,588,588,588,5
|
|
20231018,102900,2964798,585,585,585,585,0
|
|
20231018,102800,2964798,585,585,585,585,0
|
|
20231018,102700,2964798,585,585,585,585,0
|
|
20231018,102600,2964798,585,585,585,585,0
|
|
20231018,102500,2964798,585,585,585,585,0
|
|
20231018,102400,2964798,585,585,585,585,0
|
|
20231018,102300,2964798,585,585,585,585,0
|
|
20231018,102200,2964798,585,585,585,585,0
|
|
20231018,102100,2964798,585,585,585,585,0
|
|
20231018,102000,2964798,585,585,585,585,0
|
|
20231018,101900,2964798,585,585,585,585,0
|
|
20231018,101800,2964798,585,585,585,585,0
|
|
20231018,101700,2964798,585,585,585,585,0
|
|
20231018,101600,2964798,585,585,585,585,0
|
|
20231018,101500,2964798,585,585,585,585,0
|
|
20231018,101400,2964798,585,585,585,585,7
|
|
20231018,101300,2960703,589,589,589,589,0
|
|
20231018,101200,2960703,589,589,589,589,0
|
|
20231018,101100,2960703,589,589,589,589,0
|
|
20231018,101000,2960703,589,589,589,589,0
|
|
20231018,100900,2960703,589,589,589,589,0
|
|
20231018,100800,2960703,589,589,589,589,0
|
|
20231018,100700,2960703,589,589,589,589,1
|
|
20231018,100600,2960114,589,589,589,589,0
|
|
20231018,100500,2960114,589,589,589,589,0
|
|
20231018,100400,2960114,589,589,589,589,0
|
|
20231018,100300,2960114,589,589,589,589,0
|
|
20231018,100200,2960114,589,589,589,586,13
|
|
20231018,100100,2952466,589,589,589,589,0
|
|
20231018,100000,2952466,589,589,589,589,0
|
|
20231018,095900,2952466,589,589,589,589,0
|
|
20231018,095800,2952466,589,589,589,589,0
|
|
20231018,095700,2952466,589,589,589,589,0
|
|
20231018,095600,2952466,589,585,589,585,14
|
|
20231018,095500,2944262,584,584,584,584,0
|
|
20231018,095400,2944262,584,584,584,584,0
|
|
20231018,095300,2944262,584,584,584,584,10
|
|
20231018,095200,2938422,584,584,584,584,0
|
|
20231018,095100,2938422,584,584,584,584,0
|
|
20231018,095000,2938422,584,584,584,584,0
|
|
20231018,094900,2938422,584,584,584,584,0
|
|
20231018,094800,2938422,584,584,584,584,0
|
|
20231018,094700,2938422,584,584,584,584,0
|
|
20231018,094600,2938422,584,584,584,584,0
|
|
20231018,094500,2938422,584,584,584,584,0
|
|
20231018,094400,2938422,584,584,584,584,0
|
|
20231018,094300,2938422,584,584,584,584,254
|
|
20231018,094200,2790086,584,585,585,584,70
|
|
20231018,094100,2749197,586,586,586,586,0
|
|
20231018,094000,2749197,586,586,586,586,0
|
|
20231018,093900,2749197,586,586,586,586,0
|
|
20231018,093800,2749197,586,586,586,586,0
|
|
20231018,093700,2749197,586,586,586,586,101
|
|
20231018,093600,2690011,590,590,590,590,0
|
|
20231018,093500,2690011,590,590,590,590,0
|
|
20231018,093400,2690011,590,590,590,590,0
|
|
20231018,093300,2690011,590,590,590,590,1
|
|
20231018,093200,2689421,591,591,591,591,1
|
|
20231018,093100,2688830,592,588,592,588,13
|
|
20231018,093000,2681160,588,588,588,588,0
|
|
20231018,092900,2681160,588,587,588,587,2
|
|
20231018,092800,2679985,586,586,586,586,498
|
|
20231018,092700,2388157,583,584,584,583,100
|
|
20231018,092600,2329778,583,585,585,583,2170
|
|
20231018,092500,1063298,586,586,586,586,0
|
|
20231018,092400,1063298,586,586,586,586,0
|
|
20231018,092300,1063298,586,586,586,586,0
|
|
20231018,092200,1063298,586,586,586,586,0
|
|
20231018,092100,1063298,586,586,586,586,0
|
|
20231018,092000,1063298,586,586,586,586,5
|
|
20231018,091900,1060368,585,585,585,585,1
|
|
20231018,091800,1059783,586,586,586,586,0
|
|
20231018,091700,1059783,586,586,586,586,2
|
|
20231018,091600,1058611,586,586,586,586,1
|
|
20231018,091500,1058025,585,585,585,585,0
|
|
20231018,091400,1058025,585,585,585,585,0
|
|
20231018,091300,1058025,585,585,585,585,0
|
|
20231018,091200,1058025,585,585,585,585,0
|
|
20231018,091100,1058025,585,585,585,585,2
|
|
20231018,091000,1056855,584,584,584,584,0
|
|
20231018,090900,1056855,584,584,584,584,0
|
|
20231018,090800,1056855,584,584,584,584,0
|
|
20231018,090700,1056855,584,584,584,584,0
|
|
20231018,090600,1056855,584,585,585,584,470
|
|
20231018,090500,782295,585,585,585,585,0
|
|
20231018,090400,782295,585,588,588,585,122
|
|
20231018,090300,710919,589,589,589,589,1
|
|
20231018,090200,710330,585,585,585,585,0
|
|
20231018,090100,710330,585,585,585,585,0
|
|
20231018,090000,710330,585,592,592,585,1200
|