577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,183400,58907410,574,574,574,574,132
|
|
20231019,183300,58907410,574,574,574,574,0
|
|
20231019,183200,58907410,574,574,574,574,0
|
|
20231019,183100,58907410,574,574,574,574,0
|
|
20231019,183000,58907410,574,574,574,574,0
|
|
20231019,182900,58907410,574,574,574,574,0
|
|
20231019,182800,58907410,574,574,574,574,0
|
|
20231019,182700,58907410,574,574,574,574,0
|
|
20231019,182600,58907410,574,574,574,574,0
|
|
20231019,182500,58907410,574,574,574,574,0
|
|
20231019,182400,58907410,574,574,574,574,0
|
|
20231019,182300,58907410,574,574,574,574,0
|
|
20231019,182200,58907410,574,574,574,574,0
|
|
20231019,182100,58907410,574,574,574,574,0
|
|
20231019,182000,58907410,574,574,574,574,0
|
|
20231019,181900,58907410,574,574,574,574,0
|
|
20231019,181800,58907410,574,574,574,574,0
|
|
20231019,181700,58907410,574,574,574,574,0
|
|
20231019,181600,58907410,574,574,574,574,0
|
|
20231019,181500,58907410,574,574,574,574,0
|
|
20231019,181400,58907410,574,574,574,574,0
|
|
20231019,181300,58907410,574,574,574,574,0
|
|
20231019,181200,58907410,574,574,574,574,0
|
|
20231019,181100,58907410,574,574,574,574,0
|
|
20231019,181000,58907410,574,574,574,574,0
|
|
20231019,180900,58907410,574,574,574,574,0
|
|
20231019,180800,58907410,574,574,574,574,0
|
|
20231019,180700,58907410,574,574,574,574,0
|
|
20231019,180600,58907410,574,574,574,574,0
|
|
20231019,180500,58907410,574,574,574,574,0
|
|
20231019,180400,58907410,574,574,574,574,132
|
|
20231019,180300,58907410,574,574,574,574,0
|
|
20231019,180200,58907410,574,574,574,574,0
|
|
20231019,180100,58907410,574,574,574,574,0
|
|
20231019,180000,58907410,574,574,574,574,0
|
|
20231019,175900,58907410,574,574,574,574,0
|
|
20231019,175800,58907410,574,574,574,574,0
|
|
20231019,175700,58907410,574,574,574,574,0
|
|
20231019,175600,58907410,574,574,574,574,0
|
|
20231019,175500,58907410,574,574,574,574,0
|
|
20231019,175400,58907410,574,574,574,574,0
|
|
20231019,175300,58907410,574,574,574,574,0
|
|
20231019,175200,58907410,574,574,574,574,0
|
|
20231019,175100,58907410,574,574,574,574,0
|
|
20231019,175000,58907410,574,574,574,574,0
|
|
20231019,174900,58907410,574,574,574,574,0
|
|
20231019,174800,58907410,574,574,574,574,0
|
|
20231019,174700,58907410,574,574,574,574,0
|
|
20231019,174600,58907410,574,574,574,574,0
|
|
20231019,174500,58907410,574,574,574,574,0
|
|
20231019,174400,58907410,574,574,574,574,0
|
|
20231019,174300,58907410,574,574,574,574,0
|
|
20231019,174200,58907410,574,574,574,574,0
|
|
20231019,174100,58907410,574,574,574,574,0
|
|
20231019,174000,58907410,574,574,574,574,0
|
|
20231019,173900,58907410,574,574,574,574,0
|
|
20231019,173800,58907410,574,574,574,574,0
|
|
20231019,173700,58907410,574,574,574,574,0
|
|
20231019,173600,58907410,574,574,574,574,0
|
|
20231019,173500,58907410,574,574,574,574,0
|
|
20231019,173400,58907410,574,574,574,574,132
|
|
20231019,173300,58907410,574,574,574,574,0
|
|
20231019,173200,58907410,574,574,574,574,0
|
|
20231019,173100,58907410,574,574,574,574,0
|
|
20231019,173000,58907410,574,574,574,574,0
|
|
20231019,172900,58907410,574,574,574,574,0
|
|
20231019,172800,58907410,574,574,574,574,0
|
|
20231019,172700,58907410,574,574,574,574,0
|
|
20231019,172600,58907410,574,574,574,574,0
|
|
20231019,172500,58907410,574,574,574,574,0
|
|
20231019,172400,58907410,574,574,574,574,0
|
|
20231019,172300,58907410,574,574,574,574,0
|
|
20231019,172200,58907410,574,574,574,574,0
|
|
20231019,172100,58907410,574,574,574,574,0
|
|
20231019,172000,58907410,574,574,574,574,0
|
|
20231019,171900,58907410,574,574,574,574,0
|
|
20231019,171800,58907410,574,574,574,574,0
|
|
20231019,171700,58907410,574,574,574,574,0
|
|
20231019,171600,58907410,574,574,574,574,0
|
|
20231019,171500,58907410,574,574,574,574,0
|
|
20231019,171400,58907410,574,574,574,574,0
|
|
20231019,171300,58907410,574,574,574,574,0
|
|
20231019,171200,58907410,574,574,574,574,0
|
|
20231019,171100,58907410,574,574,574,574,0
|
|
20231019,171000,58907410,574,574,574,574,0
|
|
20231019,170900,58907410,574,574,574,574,0
|
|
20231019,170800,58907410,574,574,574,574,0
|
|
20231019,170700,58907410,574,574,574,574,0
|
|
20231019,170600,58907410,574,574,574,574,0
|
|
20231019,170500,58907410,574,574,574,574,0
|
|
20231019,170400,58907410,574,574,574,574,132
|
|
20231019,170300,58907410,574,574,574,574,0
|
|
20231019,170200,58907410,574,574,574,574,0
|
|
20231019,170100,58907410,574,574,574,574,0
|
|
20231019,170000,58907410,574,574,574,574,0
|
|
20231019,165900,58907410,574,574,574,574,0
|
|
20231019,165800,58907410,574,574,574,574,0
|
|
20231019,165700,58907410,574,574,574,574,0
|
|
20231019,165600,58907410,574,574,574,574,0
|
|
20231019,165500,58907410,574,574,574,574,0
|
|
20231019,165400,58907410,574,574,574,574,0
|
|
20231019,165300,58907410,574,574,574,574,0
|
|
20231019,165200,58907410,574,574,574,574,0
|
|
20231019,165100,58907410,574,574,574,574,0
|
|
20231019,165000,58907410,574,574,574,574,0
|
|
20231019,164900,58907410,574,574,574,574,0
|
|
20231019,164800,58907410,574,574,574,574,0
|
|
20231019,164700,58907410,574,574,574,574,0
|
|
20231019,164600,58907410,574,574,574,574,0
|
|
20231019,164500,58907410,574,574,574,574,0
|
|
20231019,164400,58907410,574,574,574,574,0
|
|
20231019,164300,58907410,574,574,574,574,0
|
|
20231019,164200,58907410,574,574,574,574,0
|
|
20231019,164100,58907410,574,574,574,574,0
|
|
20231019,164000,58907410,574,574,574,574,0
|
|
20231019,163900,58907410,574,574,574,574,0
|
|
20231019,163800,58907410,574,574,574,574,0
|
|
20231019,163700,58907410,574,574,574,574,0
|
|
20231019,163600,58907410,574,574,574,574,0
|
|
20231019,163500,58907410,574,574,574,574,0
|
|
20231019,163400,58907410,574,574,574,574,132
|
|
20231019,163300,58907410,574,574,574,574,0
|
|
20231019,163200,58907410,574,574,574,574,0
|
|
20231019,163100,58907410,574,574,574,574,0
|
|
20231019,163000,58907410,574,574,574,574,0
|
|
20231019,162900,58907410,574,574,574,574,0
|
|
20231019,162800,58907410,574,574,574,574,0
|
|
20231019,162700,58907410,574,574,574,574,0
|
|
20231019,162600,58907410,574,574,574,574,0
|
|
20231019,162500,58907410,574,574,574,574,0
|
|
20231019,162400,58907410,574,574,574,574,0
|
|
20231019,162300,58907410,574,574,574,574,0
|
|
20231019,162200,58907410,574,574,574,574,0
|
|
20231019,162100,58907410,574,574,574,574,0
|
|
20231019,162000,58907410,574,574,574,574,0
|
|
20231019,161900,58907410,574,574,574,574,0
|
|
20231019,161800,58907410,574,574,574,574,0
|
|
20231019,161700,58907410,574,574,574,574,0
|
|
20231019,161600,58907410,574,574,574,574,0
|
|
20231019,161500,58907410,574,574,574,574,0
|
|
20231019,161400,58907410,574,574,574,574,0
|
|
20231019,161300,58907410,574,574,574,574,0
|
|
20231019,161200,58907410,574,574,574,574,0
|
|
20231019,161100,58907410,574,574,574,574,0
|
|
20231019,161000,58907410,574,574,574,574,0
|
|
20231019,160900,58907410,574,574,574,574,0
|
|
20231019,160800,58907410,574,574,574,574,0
|
|
20231019,160700,58907410,574,574,574,574,0
|
|
20231019,160600,58907410,574,574,574,574,0
|
|
20231019,160500,58907410,574,574,574,574,0
|
|
20231019,160400,58907410,574,574,574,574,132
|
|
20231019,160300,58907410,574,574,574,574,0
|
|
20231019,160200,58907410,574,574,574,574,0
|
|
20231019,160100,58907410,574,574,574,574,0
|
|
20231019,160000,58907410,574,574,574,574,0
|
|
20231019,155900,58907410,574,574,574,574,0
|
|
20231019,155800,58907410,574,574,574,574,0
|
|
20231019,155700,58907410,574,574,574,574,0
|
|
20231019,155600,58907410,574,574,574,574,0
|
|
20231019,155500,58907410,574,574,574,574,0
|
|
20231019,155400,58907410,574,574,574,574,0
|
|
20231019,155300,58907410,574,574,574,574,0
|
|
20231019,155200,58907410,574,574,574,574,0
|
|
20231019,155100,58907410,574,574,574,574,0
|
|
20231019,155000,58907410,574,574,574,574,0
|
|
20231019,154900,58907410,574,574,574,574,0
|
|
20231019,154800,58907410,574,574,574,574,0
|
|
20231019,154700,58907410,574,574,574,574,0
|
|
20231019,154600,58907410,574,574,574,574,0
|
|
20231019,154500,58907410,574,574,574,574,0
|
|
20231019,154400,58907410,574,574,574,574,0
|
|
20231019,154300,58907410,574,574,574,574,0
|
|
20231019,154200,58907410,574,574,574,574,0
|
|
20231019,154100,58907410,574,574,574,574,0
|
|
20231019,154000,58907410,574,574,574,574,0
|
|
20231019,153900,58907410,574,574,574,574,0
|
|
20231019,153800,58907410,574,574,574,574,0
|
|
20231019,153700,58907410,574,574,574,574,0
|
|
20231019,153600,58907410,574,574,574,574,0
|
|
20231019,153500,58907410,574,574,574,574,0
|
|
20231019,153400,58907410,574,574,574,574,132
|
|
20231019,153300,58907410,574,574,574,574,0
|
|
20231019,153200,58907410,574,574,574,574,0
|
|
20231019,153100,58907410,574,574,574,574,0
|
|
20231019,153000,58907410,574,574,574,574,132
|
|
20231019,152900,58831642,573,573,573,573,0
|
|
20231019,152800,58831642,573,573,573,573,0
|
|
20231019,152700,58831642,573,573,573,573,0
|
|
20231019,152600,58831642,573,573,573,573,0
|
|
20231019,152500,58831642,573,573,573,573,0
|
|
20231019,152400,58831642,573,573,573,573,0
|
|
20231019,152300,58831642,573,573,573,573,0
|
|
20231019,152200,58831642,573,573,573,573,0
|
|
20231019,152100,58831642,573,573,573,573,0
|
|
20231019,152000,58831642,573,573,573,573,0
|
|
20231019,151900,58831642,573,572,574,571,7885
|
|
20231019,151800,54314776,572,571,572,571,12
|
|
20231019,151700,54307923,568,568,568,568,0
|
|
20231019,151600,54307923,568,569,569,568,7000
|
|
20231019,151500,50331390,568,569,569,568,1154
|
|
20231019,151400,49675012,570,570,570,570,25
|
|
20231019,151300,49660762,570,570,570,570,33
|
|
20231019,151200,49641952,570,570,570,570,24
|
|
20231019,151100,49628272,570,570,570,570,4
|
|
20231019,151000,49625992,570,570,571,570,4045
|
|
20231019,150900,47320341,571,571,571,571,0
|
|
20231019,150800,47320341,571,571,571,571,0
|
|
20231019,150700,47320341,571,571,571,571,1
|
|
20231019,150600,47319770,570,570,570,570,499
|
|
20231019,150500,47035340,570,570,570,570,0
|
|
20231019,150400,47035340,570,570,570,570,0
|
|
20231019,150300,47035340,570,570,570,570,1790
|
|
20231019,150200,46015040,570,570,570,570,0
|
|
20231019,150100,46015040,570,570,570,570,1000
|
|
20231019,150000,45445040,571,571,571,571,0
|
|
20231019,145900,45445040,571,571,571,571,0
|
|
20231019,145800,45445040,571,571,571,571,0
|
|
20231019,145700,45445040,571,571,571,571,5
|
|
20231019,145600,45442185,571,571,571,571,0
|
|
20231019,145500,45442185,571,571,571,571,3
|
|
20231019,145400,45440472,570,570,570,570,0
|
|
20231019,145300,45440472,570,570,570,570,2500
|
|
20231019,145200,44015472,572,572,572,572,1
|
|
20231019,145100,44014900,571,571,571,571,0
|
|
20231019,145000,44014900,571,571,571,571,0
|
|
20231019,144900,44014900,571,571,571,571,0
|
|
20231019,144800,44014900,571,571,571,571,1
|
|
20231019,144700,44014329,571,571,571,571,0
|
|
20231019,144600,44014329,571,571,571,571,0
|
|
20231019,144500,44014329,571,571,571,571,0
|
|
20231019,144400,44014329,571,571,571,571,0
|
|
20231019,144300,44014329,571,571,571,571,4
|
|
20231019,144200,44012045,571,571,571,571,0
|
|
20231019,144100,44012045,571,571,571,571,0
|
|
20231019,144000,44012045,571,571,571,571,1244
|
|
20231019,143900,43301721,573,573,573,573,0
|
|
20231019,143800,43301721,573,573,573,573,0
|
|
20231019,143700,43301721,573,573,573,573,0
|
|
20231019,143600,43301721,573,573,573,573,0
|
|
20231019,143500,43301721,573,573,573,573,0
|
|
20231019,143400,43301721,573,573,573,573,0
|
|
20231019,143300,43301721,573,573,573,573,0
|
|
20231019,143200,43301721,573,573,573,573,0
|
|
20231019,143100,43301721,573,573,573,573,0
|
|
20231019,143000,43301721,573,573,573,573,0
|
|
20231019,142900,43301721,573,573,573,573,0
|
|
20231019,142800,43301721,573,573,573,573,0
|
|
20231019,142700,43301721,573,573,573,573,0
|
|
20231019,142600,43301721,573,573,573,573,1
|
|
20231019,142500,43301148,572,572,572,572,0
|
|
20231019,142400,43301148,572,572,572,572,0
|
|
20231019,142300,43301148,572,572,572,572,0
|
|
20231019,142200,43301148,572,572,572,572,1
|
|
20231019,142100,43300576,572,572,572,572,1
|
|
20231019,142000,43300004,572,572,572,572,800
|
|
20231019,141900,42842404,572,572,572,572,0
|
|
20231019,141800,42842404,572,572,572,572,0
|
|
20231019,141700,42842404,572,572,572,572,7
|
|
20231019,141600,42838400,572,572,572,572,3
|
|
20231019,141500,42836684,572,572,572,572,0
|
|
20231019,141400,42836684,572,572,572,572,500
|
|
20231019,141300,42550684,572,572,572,572,0
|
|
20231019,141200,42550684,572,572,572,572,0
|
|
20231019,141100,42550684,572,572,572,572,0
|
|
20231019,141000,42550684,572,572,572,572,0
|
|
20231019,140900,42550684,572,572,572,572,4
|
|
20231019,140800,42548396,572,572,572,572,3
|
|
20231019,140700,42546680,572,572,572,572,0
|
|
20231019,140600,42546680,572,572,572,572,0
|
|
20231019,140500,42546680,572,572,572,572,17
|
|
20231019,140400,42536956,572,572,572,572,0
|
|
20231019,140300,42536956,572,572,572,572,0
|
|
20231019,140200,42536956,572,572,572,572,0
|
|
20231019,140100,42536956,572,572,572,572,0
|
|
20231019,140000,42536956,572,571,572,571,3012
|
|
20231019,135900,40814457,571,571,571,571,25
|
|
20231019,135800,40800182,571,571,571,571,0
|
|
20231019,135700,40800182,571,571,571,571,3
|
|
20231019,135600,40798469,571,571,571,571,0
|
|
20231019,135500,40798469,571,571,571,571,0
|
|
20231019,135400,40798469,571,571,571,571,100
|
|
20231019,135300,40741369,571,571,571,571,1
|
|
20231019,135200,40740798,571,571,571,571,303
|
|
20231019,135100,40567785,571,571,571,571,1
|
|
20231019,135000,40567214,571,571,571,571,0
|
|
20231019,134900,40567214,571,571,571,571,1
|
|
20231019,134800,40566643,571,571,571,571,1149
|
|
20231019,134700,39910564,572,572,572,572,100
|
|
20231019,134600,39853364,572,572,572,572,1
|
|
20231019,134500,39852792,571,571,571,571,0
|
|
20231019,134400,39852792,571,571,571,571,1000
|
|
20231019,134300,39281792,572,572,572,572,14
|
|
20231019,134200,39273784,572,572,572,572,6
|
|
20231019,134100,39270352,572,572,572,572,0
|
|
20231019,134000,39270352,572,572,572,572,200
|
|
20231019,133900,39155952,572,572,572,572,2
|
|
20231019,133800,39154808,572,572,572,572,23
|
|
20231019,133700,39141652,572,572,572,572,0
|
|
20231019,133600,39141652,572,572,572,572,0
|
|
20231019,133500,39141652,572,572,572,572,0
|
|
20231019,133400,39141652,572,572,572,572,0
|
|
20231019,133300,39141652,572,572,572,572,100
|
|
20231019,133200,39084452,572,572,572,572,2
|
|
20231019,133100,39083308,572,572,572,572,0
|
|
20231019,133000,39083308,572,572,572,572,30
|
|
20231019,132900,39066148,572,572,572,572,16
|
|
20231019,132800,39056996,572,572,572,572,0
|
|
20231019,132700,39056996,572,572,572,572,43
|
|
20231019,132600,39032400,572,572,572,572,20
|
|
20231019,132500,39020960,572,572,572,572,0
|
|
20231019,132400,39020960,572,572,572,572,40
|
|
20231019,132300,38998080,572,572,572,572,0
|
|
20231019,132200,38998080,572,572,572,572,0
|
|
20231019,132100,38998080,572,572,572,572,9
|
|
20231019,132000,38992932,572,572,572,572,0
|
|
20231019,131900,38992932,572,572,572,572,3
|
|
20231019,131800,38991216,572,572,572,572,0
|
|
20231019,131700,38991216,572,572,572,572,0
|
|
20231019,131600,38991216,572,572,572,572,0
|
|
20231019,131500,38991216,572,572,572,572,100
|
|
20231019,131400,38934016,572,572,572,572,0
|
|
20231019,131300,38934016,572,572,572,572,0
|
|
20231019,131200,38934016,572,572,572,572,0
|
|
20231019,131100,38934016,572,572,572,572,100
|
|
20231019,131000,38876816,572,572,572,572,3
|
|
20231019,130900,38875100,572,572,572,572,877
|
|
20231019,130800,38373456,572,572,572,572,27
|
|
20231019,130700,38358012,572,572,572,572,1
|
|
20231019,130600,38357440,572,572,572,572,0
|
|
20231019,130500,38357440,572,572,572,572,0
|
|
20231019,130400,38357440,572,572,572,572,50
|
|
20231019,130300,38328840,572,572,572,572,2
|
|
20231019,130200,38327696,575,575,575,575,0
|
|
20231019,130100,38327696,575,575,575,575,0
|
|
20231019,130000,38327696,575,575,575,575,0
|
|
20231019,125900,38327696,575,575,575,575,0
|
|
20231019,125800,38327696,575,575,575,575,0
|
|
20231019,125700,38327696,575,575,575,575,0
|
|
20231019,125600,38327696,575,575,575,575,0
|
|
20231019,125500,38327696,575,575,575,575,0
|
|
20231019,125400,38327696,575,575,575,575,0
|
|
20231019,125300,38327696,575,575,575,575,0
|
|
20231019,125200,38327696,575,575,575,575,0
|
|
20231019,125100,38327696,575,575,575,575,0
|
|
20231019,125000,38327696,575,575,575,575,0
|
|
20231019,124900,38327696,575,575,575,575,0
|
|
20231019,124800,38327696,575,575,575,575,0
|
|
20231019,124700,38327696,575,575,575,575,0
|
|
20231019,124600,38327696,575,575,575,575,0
|
|
20231019,124500,38327696,575,575,575,575,300
|
|
20231019,124400,38155196,575,572,575,572,120
|
|
20231019,124300,38086529,570,570,570,570,0
|
|
20231019,124200,38086529,570,570,570,570,0
|
|
20231019,124100,38086529,570,570,570,570,0
|
|
20231019,124000,38086529,570,571,571,570,3002
|
|
20231019,123900,36375387,570,570,570,570,0
|
|
20231019,123800,36375387,570,570,570,570,0
|
|
20231019,123700,36375387,570,570,570,570,0
|
|
20231019,123600,36375387,570,570,570,570,500
|
|
20231019,123500,36090387,570,570,570,570,0
|
|
20231019,123400,36090387,570,571,571,570,500
|
|
20231019,123300,35805158,570,570,570,570,0
|
|
20231019,123200,35805158,570,570,570,570,0
|
|
20231019,123100,35805158,570,570,570,570,0
|
|
20231019,123000,35805158,570,570,570,570,0
|
|
20231019,122900,35805158,570,570,570,570,0
|
|
20231019,122800,35805158,570,571,571,570,3056
|
|
20231019,122700,34061750,572,573,573,572,7632
|
|
20231019,122600,29688802,574,574,574,574,0
|
|
20231019,122500,29688802,574,574,574,574,0
|
|
20231019,122400,29688802,574,574,574,574,0
|
|
20231019,122300,29688802,574,574,574,574,2
|
|
20231019,122200,29687654,574,574,574,574,11
|
|
20231019,122100,29681340,574,574,574,574,0
|
|
20231019,122000,29681340,574,574,574,574,0
|
|
20231019,121900,29681340,574,574,574,574,3144
|
|
20231019,121800,27876684,575,575,575,575,0
|
|
20231019,121700,27876684,575,575,575,575,50
|
|
20231019,121600,27847934,575,575,575,575,0
|
|
20231019,121500,27847934,575,575,575,575,0
|
|
20231019,121400,27847934,575,575,575,575,0
|
|
20231019,121300,27847934,575,575,575,575,0
|
|
20231019,121200,27847934,575,575,575,575,0
|
|
20231019,121100,27847934,575,575,575,575,0
|
|
20231019,121000,27847934,575,575,575,575,0
|
|
20231019,120900,27847934,575,575,575,575,0
|
|
20231019,120800,27847934,575,575,575,575,0
|
|
20231019,120700,27847934,575,575,575,575,0
|
|
20231019,120600,27847934,575,575,575,575,0
|
|
20231019,120500,27847934,575,575,575,575,0
|
|
20231019,120400,27847934,575,575,575,575,0
|
|
20231019,120300,27847934,575,575,575,575,0
|
|
20231019,120200,27847934,575,575,575,575,0
|
|
20231019,120100,27847934,575,575,575,575,0
|
|
20231019,120000,27847934,575,575,575,575,0
|
|
20231019,115900,27847934,575,575,575,575,0
|
|
20231019,115800,27847934,575,575,575,575,1255
|
|
20231019,115700,27126309,576,576,576,576,0
|
|
20231019,115600,27126309,576,576,576,576,0
|
|
20231019,115500,27126309,576,576,576,576,0
|
|
20231019,115400,27126309,576,576,576,576,2
|
|
20231019,115300,27125157,576,575,576,575,693
|
|
20231019,115200,26726680,578,578,578,578,0
|
|
20231019,115100,26726680,578,578,578,578,0
|
|
20231019,115000,26726680,578,578,578,578,0
|
|
20231019,114900,26726680,578,578,578,578,0
|
|
20231019,114800,26726680,578,578,578,578,0
|
|
20231019,114700,26726680,578,578,578,578,0
|
|
20231019,114600,26726680,578,578,578,578,0
|
|
20231019,114500,26726680,578,578,578,578,0
|
|
20231019,114400,26726680,578,578,578,578,0
|
|
20231019,114300,26726680,578,578,578,578,0
|
|
20231019,114200,26726680,578,578,578,578,0
|
|
20231019,114100,26726680,578,578,578,578,0
|
|
20231019,114000,26726680,578,578,578,578,0
|
|
20231019,113900,26726680,578,577,578,577,723
|
|
20231019,113800,26309478,577,577,577,577,29
|
|
20231019,113700,26292745,577,577,577,577,31
|
|
20231019,113600,26274858,577,576,577,576,14
|
|
20231019,113500,26266781,578,578,578,578,0
|
|
20231019,113400,26266781,578,578,578,578,0
|
|
20231019,113300,26266781,578,578,578,578,9
|
|
20231019,113200,26261579,578,575,578,575,508
|
|
20231019,113100,25969462,577,577,577,577,0
|
|
20231019,113000,25969462,577,577,577,577,0
|
|
20231019,112900,25969462,577,577,577,577,0
|
|
20231019,112800,25969462,577,577,577,577,0
|
|
20231019,112700,25969462,577,577,577,577,0
|
|
20231019,112600,25969462,577,577,577,577,51
|
|
20231019,112500,25940035,577,577,577,577,1
|
|
20231019,112400,25939458,577,577,577,577,0
|
|
20231019,112300,25939458,577,577,577,577,0
|
|
20231019,112200,25939458,577,577,577,577,0
|
|
20231019,112100,25939458,577,576,577,576,999
|
|
20231019,112000,25363585,577,577,577,577,0
|
|
20231019,111900,25363585,577,577,577,577,1
|
|
20231019,111800,25363008,577,577,577,577,0
|
|
20231019,111700,25363008,577,577,577,577,0
|
|
20231019,111600,25363008,577,577,577,577,0
|
|
20231019,111500,25363008,577,577,577,577,0
|
|
20231019,111400,25363008,577,577,577,577,650
|
|
20231019,111300,24987958,576,576,576,576,462
|
|
20231019,111200,24721846,575,575,575,575,19
|
|
20231019,111100,24710921,575,575,575,575,519
|
|
20231019,111000,24412496,575,575,575,575,0
|
|
20231019,110900,24412496,575,575,575,575,2
|
|
20231019,110800,24411346,575,575,575,575,21
|
|
20231019,110700,24399271,575,575,575,575,38
|
|
20231019,110600,24377421,575,574,575,574,541
|
|
20231019,110500,24066382,575,575,575,575,313
|
|
20231019,110400,23886407,575,575,575,575,688
|
|
20231019,110300,23490807,575,575,575,575,800
|
|
20231019,110200,23030807,576,576,576,576,543
|
|
20231019,110100,22718039,576,576,576,576,3
|
|
20231019,110000,22716311,576,576,576,576,33
|
|
20231019,105900,22697303,576,576,576,576,32
|
|
20231019,105800,22678871,576,576,576,576,889
|
|
20231019,105700,22166807,575,575,575,575,0
|
|
20231019,105600,22166807,575,575,575,575,174
|
|
20231019,105500,22066757,575,578,578,575,501
|
|
20231019,105400,21778679,578,578,578,578,0
|
|
20231019,105300,21778679,578,578,578,578,0
|
|
20231019,105200,21778679,578,578,578,578,0
|
|
20231019,105100,21778679,578,578,578,578,0
|
|
20231019,105000,21778679,578,578,578,578,0
|
|
20231019,104900,21778679,578,578,578,578,0
|
|
20231019,104800,21778679,578,578,578,578,300
|
|
20231019,104700,21605279,580,580,580,580,0
|
|
20231019,104600,21605279,580,580,580,580,0
|
|
20231019,104500,21605279,580,580,580,580,0
|
|
20231019,104400,21605279,580,580,580,580,0
|
|
20231019,104300,21605279,580,580,580,580,0
|
|
20231019,104200,21605279,580,580,580,580,0
|
|
20231019,104100,21605279,580,580,580,580,0
|
|
20231019,104000,21605279,580,580,580,580,0
|
|
20231019,103900,21605279,580,580,580,580,2600
|
|
20231019,103800,20097279,579,579,579,579,1
|
|
20231019,103700,20096700,577,577,577,577,530
|
|
20231019,103600,19790890,578,578,578,578,6
|
|
20231019,103500,19787422,579,579,579,579,0
|
|
20231019,103400,19787422,579,579,579,579,0
|
|
20231019,103300,19787422,579,579,579,579,2
|
|
20231019,103200,19786264,575,575,575,575,0
|
|
20231019,103100,19786264,575,575,575,575,1000
|
|
20231019,103000,19211264,575,575,575,575,0
|
|
20231019,102900,19211264,575,575,575,575,0
|
|
20231019,102800,19211264,575,575,575,575,0
|
|
20231019,102700,19211264,575,575,575,575,0
|
|
20231019,102600,19211264,575,575,575,575,0
|
|
20231019,102500,19211264,575,580,580,575,70
|
|
20231019,102400,19170835,575,575,575,575,0
|
|
20231019,102300,19170835,575,575,575,575,0
|
|
20231019,102200,19170835,575,575,575,575,0
|
|
20231019,102100,19170835,575,575,575,575,0
|
|
20231019,102000,19170835,575,575,575,575,0
|
|
20231019,101900,19170835,575,575,575,575,0
|
|
20231019,101800,19170835,575,578,578,575,9375
|
|
20231019,101700,13762285,582,582,582,582,0
|
|
20231019,101600,13762285,582,582,582,582,100
|
|
20231019,101500,13704085,579,577,579,577,1055
|
|
20231019,101400,13094075,577,577,577,577,1000
|
|
20231019,101300,12517075,577,577,577,577,500
|
|
20231019,101200,12228575,577,577,577,577,420
|
|
20231019,101100,11986235,579,579,579,579,0
|
|
20231019,101000,11986235,579,579,579,579,5
|
|
20231019,100900,11983340,579,579,579,579,0
|
|
20231019,100800,11983340,579,579,579,579,1
|
|
20231019,100700,11982761,577,577,577,577,964
|
|
20231019,100600,11426533,578,578,578,578,56
|
|
20231019,100500,11394165,578,578,578,578,0
|
|
20231019,100400,11394165,578,578,578,578,0
|
|
20231019,100300,11394165,578,578,578,578,0
|
|
20231019,100200,11394165,578,578,578,578,0
|
|
20231019,100100,11394165,578,578,578,578,25
|
|
20231019,100000,11379715,577,577,577,577,0
|
|
20231019,095900,11379715,577,577,577,577,598
|
|
20231019,095800,11034669,575,575,575,575,11
|
|
20231019,095700,11028344,577,577,577,577,0
|
|
20231019,095600,11028344,577,577,577,577,0
|
|
20231019,095500,11028344,577,577,577,577,0
|
|
20231019,095400,11028344,577,577,577,577,5
|
|
20231019,095300,11025459,577,577,577,577,0
|
|
20231019,095200,11025459,577,577,577,577,0
|
|
20231019,095100,11025459,577,577,577,577,0
|
|
20231019,095000,11025459,577,577,577,577,0
|
|
20231019,094900,11025459,577,577,577,577,0
|
|
20231019,094800,11025459,577,577,577,577,3
|
|
20231019,094700,11023728,577,577,577,577,3
|
|
20231019,094600,11021997,577,575,577,575,2
|
|
20231019,094500,11020845,574,574,574,574,0
|
|
20231019,094400,11020845,574,574,574,574,0
|
|
20231019,094300,11020845,574,574,574,574,0
|
|
20231019,094200,11020845,574,574,574,574,0
|
|
20231019,094100,11020845,574,574,574,574,0
|
|
20231019,094000,11020845,574,574,574,574,0
|
|
20231019,093900,11020845,574,574,574,574,1027
|
|
20231019,093800,10431347,574,574,574,574,0
|
|
20231019,093700,10431347,574,574,574,574,0
|
|
20231019,093600,10431347,574,574,574,574,242
|
|
20231019,093500,10292439,578,578,578,578,4
|
|
20231019,093400,10290127,578,578,578,578,1
|
|
20231019,093300,10289549,578,578,578,578,1
|
|
20231019,093200,10288971,579,573,579,573,5013
|
|
20231019,093100,7416444,574,574,574,574,80
|
|
20231019,093000,7370524,574,575,575,574,500
|
|
20231019,092900,7083447,575,575,575,575,0
|
|
20231019,092800,7083447,575,575,575,575,0
|
|
20231019,092700,7083447,575,575,575,575,0
|
|
20231019,092600,7083447,575,575,575,575,0
|
|
20231019,092500,7083447,575,574,575,574,227
|
|
20231019,092400,6953120,573,573,573,573,0
|
|
20231019,092300,6953120,573,573,573,573,0
|
|
20231019,092200,6953120,573,574,574,573,300
|
|
20231019,092100,6780972,574,574,574,574,0
|
|
20231019,092000,6780972,574,574,574,574,666
|
|
20231019,091900,6398688,574,575,575,574,1271
|
|
20231019,091800,5668782,574,574,574,574,0
|
|
20231019,091700,5668782,574,574,574,574,0
|
|
20231019,091600,5668782,574,574,574,574,0
|
|
20231019,091500,5668782,574,574,574,574,0
|
|
20231019,091400,5668782,574,574,574,574,0
|
|
20231019,091300,5668782,574,574,574,574,0
|
|
20231019,091200,5668782,574,574,574,574,0
|
|
20231019,091100,5668782,574,575,575,574,553
|
|
20231019,091000,5351357,575,575,575,575,194
|
|
20231019,090900,5239807,576,576,576,576,0
|
|
20231019,090800,5239807,576,577,577,576,748
|
|
20231019,090700,4808297,578,578,578,578,0
|
|
20231019,090600,4808297,578,578,578,578,2923
|
|
20231019,090500,3118803,578,578,578,578,0
|
|
20231019,090400,3118803,578,578,578,578,0
|
|
20231019,090300,3118803,578,578,578,578,567
|
|
20231019,090200,2791077,578,578,578,578,515
|
|
20231019,090100,2493407,579,580,580,579,3023
|
|
20231019,090000,740082,581,585,585,581,1270
|