577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,183400,53191679,565,565,565,565,6140
|
|
20231020,183300,53191679,565,565,565,565,0
|
|
20231020,183200,53191679,565,565,565,565,0
|
|
20231020,183100,53191679,565,565,565,565,0
|
|
20231020,183000,53191679,565,565,565,565,0
|
|
20231020,182900,53191679,565,565,565,565,0
|
|
20231020,182800,53191679,565,565,565,565,0
|
|
20231020,182700,53191679,565,565,565,565,0
|
|
20231020,182600,53191679,565,565,565,565,0
|
|
20231020,182500,53191679,565,565,565,565,0
|
|
20231020,182400,53191679,565,565,565,565,0
|
|
20231020,182300,53191679,565,565,565,565,0
|
|
20231020,182200,53191679,565,565,565,565,0
|
|
20231020,182100,53191679,565,565,565,565,0
|
|
20231020,182000,53191679,565,565,565,565,0
|
|
20231020,181900,53191679,565,565,565,565,0
|
|
20231020,181800,53191679,565,565,565,565,0
|
|
20231020,181700,53191679,565,565,565,565,0
|
|
20231020,181600,53191679,565,565,565,565,0
|
|
20231020,181500,53191679,565,565,565,565,0
|
|
20231020,181400,53191679,565,565,565,565,0
|
|
20231020,181300,53191679,565,565,565,565,0
|
|
20231020,181200,53191679,565,565,565,565,0
|
|
20231020,181100,53191679,565,565,565,565,0
|
|
20231020,181000,53191679,565,565,565,565,0
|
|
20231020,180900,53191679,565,565,565,565,0
|
|
20231020,180800,53191679,565,565,565,565,0
|
|
20231020,180700,53191679,565,565,565,565,0
|
|
20231020,180600,53191679,565,565,565,565,0
|
|
20231020,180500,53191679,565,565,565,565,0
|
|
20231020,180400,53191679,565,565,565,565,6140
|
|
20231020,180300,53191679,565,565,565,565,0
|
|
20231020,180200,53191679,565,565,565,565,0
|
|
20231020,180100,53191679,565,565,565,565,0
|
|
20231020,180000,53191679,565,565,565,565,0
|
|
20231020,175900,53191679,565,565,565,565,0
|
|
20231020,175800,53191679,565,565,565,565,0
|
|
20231020,175700,53191679,565,565,565,565,0
|
|
20231020,175600,53191679,565,565,565,565,0
|
|
20231020,175500,53191679,565,565,565,565,0
|
|
20231020,175400,53191679,565,565,565,565,0
|
|
20231020,175300,53191679,565,565,565,565,0
|
|
20231020,175200,53191679,565,565,565,565,0
|
|
20231020,175100,53191679,565,565,565,565,0
|
|
20231020,175000,53191679,565,565,565,565,0
|
|
20231020,174900,53191679,565,565,565,565,0
|
|
20231020,174800,53191679,565,565,565,565,0
|
|
20231020,174700,53191679,565,565,565,565,0
|
|
20231020,174600,53191679,565,565,565,565,0
|
|
20231020,174500,53191679,565,565,565,565,0
|
|
20231020,174400,53191679,565,565,565,565,0
|
|
20231020,174300,53191679,565,565,565,565,0
|
|
20231020,174200,53191679,565,565,565,565,0
|
|
20231020,174100,53191679,565,565,565,565,0
|
|
20231020,174000,53191679,565,565,565,565,0
|
|
20231020,173900,53191679,565,565,565,565,0
|
|
20231020,173800,53191679,565,565,565,565,0
|
|
20231020,173700,53191679,565,565,565,565,0
|
|
20231020,173600,53191679,565,565,565,565,0
|
|
20231020,173500,53191679,565,565,565,565,0
|
|
20231020,173400,53191679,565,565,565,565,6140
|
|
20231020,173300,53191679,565,565,565,565,0
|
|
20231020,173200,53191679,565,565,565,565,0
|
|
20231020,173100,53191679,565,565,565,565,0
|
|
20231020,173000,53191679,565,565,565,565,0
|
|
20231020,172900,53191679,565,565,565,565,0
|
|
20231020,172800,53191679,565,565,565,565,0
|
|
20231020,172700,53191679,565,565,565,565,0
|
|
20231020,172600,53191679,565,565,565,565,0
|
|
20231020,172500,53191679,565,565,565,565,0
|
|
20231020,172400,53191679,565,565,565,565,0
|
|
20231020,172300,53191679,565,565,565,565,0
|
|
20231020,172200,53191679,565,565,565,565,0
|
|
20231020,172100,53191679,565,565,565,565,0
|
|
20231020,172000,53191679,565,565,565,565,0
|
|
20231020,171900,53191679,565,565,565,565,0
|
|
20231020,171800,53191679,565,565,565,565,0
|
|
20231020,171700,53191679,565,565,565,565,0
|
|
20231020,171600,53191679,565,565,565,565,0
|
|
20231020,171500,53191679,565,565,565,565,0
|
|
20231020,171400,53191679,565,565,565,565,0
|
|
20231020,171300,53191679,565,565,565,565,0
|
|
20231020,171200,53191679,565,565,565,565,0
|
|
20231020,171100,53191679,565,565,565,565,0
|
|
20231020,171000,53191679,565,565,565,565,0
|
|
20231020,170900,53191679,565,565,565,565,0
|
|
20231020,170800,53191679,565,565,565,565,0
|
|
20231020,170700,53191679,565,565,565,565,0
|
|
20231020,170600,53191679,565,565,565,565,0
|
|
20231020,170500,53191679,565,565,565,565,0
|
|
20231020,170400,53191679,565,565,565,565,6140
|
|
20231020,170300,53191679,565,565,565,565,0
|
|
20231020,170200,53191679,565,565,565,565,0
|
|
20231020,170100,53191679,565,565,565,565,0
|
|
20231020,170000,53191679,565,565,565,565,0
|
|
20231020,165900,53191679,565,565,565,565,0
|
|
20231020,165800,53191679,565,565,565,565,0
|
|
20231020,165700,53191679,565,565,565,565,0
|
|
20231020,165600,53191679,565,565,565,565,0
|
|
20231020,165500,53191679,565,565,565,565,0
|
|
20231020,165400,53191679,565,565,565,565,0
|
|
20231020,165300,53191679,565,565,565,565,0
|
|
20231020,165200,53191679,565,565,565,565,0
|
|
20231020,165100,53191679,565,565,565,565,0
|
|
20231020,165000,53191679,565,565,565,565,0
|
|
20231020,164900,53191679,565,565,565,565,0
|
|
20231020,164800,53191679,565,565,565,565,0
|
|
20231020,164700,53191679,565,565,565,565,0
|
|
20231020,164600,53191679,565,565,565,565,0
|
|
20231020,164500,53191679,565,565,565,565,0
|
|
20231020,164400,53191679,565,565,565,565,0
|
|
20231020,164300,53191679,565,565,565,565,0
|
|
20231020,164200,53191679,565,565,565,565,0
|
|
20231020,164100,53191679,565,565,565,565,0
|
|
20231020,164000,53191679,565,565,565,565,0
|
|
20231020,163900,53191679,565,565,565,565,0
|
|
20231020,163800,53191679,565,565,565,565,0
|
|
20231020,163700,53191679,565,565,565,565,0
|
|
20231020,163600,53191679,565,565,565,565,0
|
|
20231020,163500,53191679,565,565,565,565,0
|
|
20231020,163400,53191679,565,565,565,565,6140
|
|
20231020,163300,53191679,565,565,565,565,0
|
|
20231020,163200,53191679,565,565,565,565,0
|
|
20231020,163100,53191679,565,565,565,565,0
|
|
20231020,163000,53191679,565,565,565,565,0
|
|
20231020,162900,53191679,565,565,565,565,0
|
|
20231020,162800,53191679,565,565,565,565,0
|
|
20231020,162700,53191679,565,565,565,565,0
|
|
20231020,162600,53191679,565,565,565,565,0
|
|
20231020,162500,53191679,565,565,565,565,0
|
|
20231020,162400,53191679,565,565,565,565,0
|
|
20231020,162300,53191679,565,565,565,565,0
|
|
20231020,162200,53191679,565,565,565,565,0
|
|
20231020,162100,53191679,565,565,565,565,0
|
|
20231020,162000,53191679,565,565,565,565,0
|
|
20231020,161900,53191679,565,565,565,565,0
|
|
20231020,161800,53191679,565,565,565,565,0
|
|
20231020,161700,53191679,565,565,565,565,0
|
|
20231020,161600,53191679,565,565,565,565,0
|
|
20231020,161500,53191679,565,565,565,565,0
|
|
20231020,161400,53191679,565,565,565,565,0
|
|
20231020,161300,53191679,565,565,565,565,0
|
|
20231020,161200,53191679,565,565,565,565,0
|
|
20231020,161100,53191679,565,565,565,565,0
|
|
20231020,161000,53191679,565,565,565,565,0
|
|
20231020,160900,53191679,565,565,565,565,0
|
|
20231020,160800,53191679,565,565,565,565,0
|
|
20231020,160700,53191679,565,565,565,565,0
|
|
20231020,160600,53191679,565,565,565,565,0
|
|
20231020,160500,53191679,565,565,565,565,0
|
|
20231020,160400,53191679,565,565,565,565,6140
|
|
20231020,160300,53191679,565,565,565,565,0
|
|
20231020,160200,53191679,565,565,565,565,0
|
|
20231020,160100,53191679,565,565,565,565,0
|
|
20231020,160000,53191679,565,565,565,565,0
|
|
20231020,155900,53191679,565,565,565,565,0
|
|
20231020,155800,53191679,565,565,565,565,0
|
|
20231020,155700,53191679,565,565,565,565,0
|
|
20231020,155600,53191679,565,565,565,565,0
|
|
20231020,155500,53191679,565,565,565,565,0
|
|
20231020,155400,53191679,565,565,565,565,0
|
|
20231020,155300,53191679,565,565,565,565,0
|
|
20231020,155200,53191679,565,565,565,565,0
|
|
20231020,155100,53191679,565,565,565,565,0
|
|
20231020,155000,53191679,565,565,565,565,0
|
|
20231020,154900,53191679,565,565,565,565,0
|
|
20231020,154800,53191679,565,565,565,565,0
|
|
20231020,154700,53191679,565,565,565,565,0
|
|
20231020,154600,53191679,565,565,565,565,0
|
|
20231020,154500,53191679,565,565,565,565,0
|
|
20231020,154400,53191679,565,565,565,565,0
|
|
20231020,154300,53191679,565,565,565,565,0
|
|
20231020,154200,53191679,565,565,565,565,0
|
|
20231020,154100,53191679,565,565,565,565,0
|
|
20231020,154000,53191679,565,565,565,565,0
|
|
20231020,153900,53191679,565,565,565,565,0
|
|
20231020,153800,53191679,565,565,565,565,0
|
|
20231020,153700,53191679,565,565,565,565,0
|
|
20231020,153600,53191679,565,565,565,565,0
|
|
20231020,153500,53191679,565,565,565,565,0
|
|
20231020,153400,53191679,565,565,565,565,6140
|
|
20231020,153300,53191679,565,565,565,565,0
|
|
20231020,153200,53191679,565,565,565,565,0
|
|
20231020,153100,53191679,565,565,565,565,0
|
|
20231020,153000,53191679,565,565,565,565,6140
|
|
20231020,152900,49722579,564,564,564,564,0
|
|
20231020,152800,49722579,564,564,564,564,0
|
|
20231020,152700,49722579,564,564,564,564,0
|
|
20231020,152600,49722579,564,564,564,564,0
|
|
20231020,152500,49722579,564,564,564,564,0
|
|
20231020,152400,49722579,564,564,564,564,0
|
|
20231020,152300,49722579,564,564,564,564,0
|
|
20231020,152200,49722579,564,564,564,564,0
|
|
20231020,152100,49722579,564,564,564,564,0
|
|
20231020,152000,49722579,564,564,564,564,0
|
|
20231020,151900,49722579,564,563,564,563,1000
|
|
20231020,151800,49158679,562,562,562,562,41
|
|
20231020,151700,49135637,564,564,564,564,0
|
|
20231020,151600,49135637,564,564,564,564,0
|
|
20231020,151500,49135637,564,564,564,564,0
|
|
20231020,151400,49135637,564,564,564,564,0
|
|
20231020,151300,49135637,564,564,564,564,2
|
|
20231020,151200,49134509,564,564,564,564,0
|
|
20231020,151100,49134509,564,563,564,563,1005
|
|
20231020,151000,48568689,563,563,563,563,0
|
|
20231020,150900,48568689,563,563,563,563,0
|
|
20231020,150800,48568689,563,563,563,563,0
|
|
20231020,150700,48568689,563,563,563,563,0
|
|
20231020,150600,48568689,563,563,563,563,0
|
|
20231020,150500,48568689,563,563,563,563,0
|
|
20231020,150400,48568689,563,563,563,563,0
|
|
20231020,150300,48568689,563,563,563,563,0
|
|
20231020,150200,48568689,563,563,563,563,1
|
|
20231020,150100,48568126,563,563,563,563,0
|
|
20231020,150000,48568126,563,563,563,563,0
|
|
20231020,145900,48568126,563,563,563,563,0
|
|
20231020,145800,48568126,563,563,563,563,0
|
|
20231020,145700,48568126,563,563,563,563,0
|
|
20231020,145600,48568126,563,563,563,563,0
|
|
20231020,145500,48568126,563,563,563,563,20
|
|
20231020,145400,48556866,563,563,563,563,0
|
|
20231020,145300,48556866,563,563,563,563,500
|
|
20231020,145200,48275366,563,563,563,563,3
|
|
20231020,145100,48273677,562,562,562,562,0
|
|
20231020,145000,48273677,562,562,562,562,176
|
|
20231020,144900,48174765,565,563,565,563,3000
|
|
20231020,144800,46482795,562,561,562,561,1816
|
|
20231020,144700,45463955,561,561,561,561,6
|
|
20231020,144600,45460589,561,561,561,561,0
|
|
20231020,144500,45460589,561,561,561,561,0
|
|
20231020,144400,45460589,561,561,561,561,0
|
|
20231020,144300,45460589,561,561,561,561,0
|
|
20231020,144200,45460589,561,561,561,561,1
|
|
20231020,144100,45460028,561,561,561,561,2
|
|
20231020,144000,45458906,561,561,561,561,0
|
|
20231020,143900,45458906,561,561,561,561,0
|
|
20231020,143800,45458906,561,561,561,561,0
|
|
20231020,143700,45458906,561,561,561,561,1
|
|
20231020,143600,45458345,561,561,561,561,0
|
|
20231020,143500,45458345,561,561,561,561,0
|
|
20231020,143400,45458345,561,561,561,561,0
|
|
20231020,143300,45458345,561,561,561,561,0
|
|
20231020,143200,45458345,561,561,561,561,0
|
|
20231020,143100,45458345,561,561,561,561,0
|
|
20231020,143000,45458345,561,561,561,561,0
|
|
20231020,142900,45458345,561,561,561,561,0
|
|
20231020,142800,45458345,561,561,561,561,0
|
|
20231020,142700,45458345,561,561,561,561,12
|
|
20231020,142600,45451613,561,561,561,561,11
|
|
20231020,142500,45445442,561,560,561,560,310
|
|
20231020,142400,45271831,561,560,561,560,2
|
|
20231020,142300,45270710,560,560,560,560,0
|
|
20231020,142200,45270710,560,560,560,560,0
|
|
20231020,142100,45270710,560,560,560,560,0
|
|
20231020,142000,45270710,560,560,560,560,0
|
|
20231020,141900,45270710,560,560,560,560,0
|
|
20231020,141800,45270710,560,560,560,560,1
|
|
20231020,141700,45270150,561,561,561,561,1
|
|
20231020,141600,45269589,561,561,561,561,0
|
|
20231020,141500,45269589,561,561,561,561,0
|
|
20231020,141400,45269589,561,561,561,561,1
|
|
20231020,141300,45269028,561,561,561,561,22
|
|
20231020,141200,45256686,560,561,561,560,23
|
|
20231020,141100,45243784,561,561,561,561,600
|
|
20231020,141000,44907184,561,561,561,561,0
|
|
20231020,140900,44907184,561,561,561,561,0
|
|
20231020,140800,44907184,561,561,561,561,4
|
|
20231020,140700,44904940,561,561,561,561,0
|
|
20231020,140600,44904940,561,561,561,561,11
|
|
20231020,140500,44898769,561,561,561,561,0
|
|
20231020,140400,44898769,561,561,561,561,8
|
|
20231020,140300,44894281,561,561,561,561,0
|
|
20231020,140200,44894281,561,561,561,561,14
|
|
20231020,140100,44886427,563,563,563,563,0
|
|
20231020,140000,44886427,563,563,563,563,0
|
|
20231020,135900,44886427,563,562,563,562,15
|
|
20231020,135800,44877996,560,560,560,560,0
|
|
20231020,135700,44877996,560,560,560,560,0
|
|
20231020,135600,44877996,560,561,561,560,1610
|
|
20231020,135500,43975674,564,564,564,564,0
|
|
20231020,135400,43975674,564,564,564,564,18
|
|
20231020,135300,43965522,564,564,564,564,0
|
|
20231020,135200,43965522,564,563,564,563,500
|
|
20231020,135100,43683989,561,561,561,561,0
|
|
20231020,135000,43683989,561,561,561,561,0
|
|
20231020,134900,43683989,561,561,561,561,1
|
|
20231020,134800,43683428,564,564,564,564,0
|
|
20231020,134700,43683428,564,564,564,564,5
|
|
20231020,134600,43680608,564,564,564,564,0
|
|
20231020,134500,43680608,564,564,564,564,0
|
|
20231020,134400,43680608,564,563,564,563,1100
|
|
20231020,134300,43060674,563,563,563,563,0
|
|
20231020,134200,43060674,563,563,563,563,2
|
|
20231020,134100,43059548,564,564,564,564,0
|
|
20231020,134000,43059548,564,564,564,564,0
|
|
20231020,133900,43059548,564,564,564,564,0
|
|
20231020,133800,43059548,564,562,564,562,3001
|
|
20231020,133700,41368584,561,561,561,561,0
|
|
20231020,133600,41368584,561,561,561,561,0
|
|
20231020,133500,41368584,561,561,561,561,592
|
|
20231020,133400,41036472,560,560,560,560,0
|
|
20231020,133300,41036472,560,560,560,560,0
|
|
20231020,133200,41036472,560,560,560,560,0
|
|
20231020,133100,41036472,560,561,561,560,150
|
|
20231020,133000,40952372,561,561,561,561,0
|
|
20231020,132900,40952372,561,561,561,561,400
|
|
20231020,132800,40727972,560,560,560,560,0
|
|
20231020,132700,40727972,560,560,560,560,0
|
|
20231020,132600,40727972,560,560,560,560,0
|
|
20231020,132500,40727972,560,560,560,560,0
|
|
20231020,132400,40727972,560,560,560,560,0
|
|
20231020,132300,40727972,560,560,560,560,0
|
|
20231020,132200,40727972,560,560,560,560,0
|
|
20231020,132100,40727972,560,560,560,560,75
|
|
20231020,132000,40685972,562,562,562,562,0
|
|
20231020,131900,40685972,562,562,562,562,0
|
|
20231020,131800,40685972,562,562,562,562,0
|
|
20231020,131700,40685972,562,562,562,562,0
|
|
20231020,131600,40685972,562,562,562,562,0
|
|
20231020,131500,40685972,562,562,562,562,0
|
|
20231020,131400,40685972,562,562,562,562,0
|
|
20231020,131300,40685972,562,562,562,562,0
|
|
20231020,131200,40685972,562,561,562,561,45
|
|
20231020,131100,40660686,561,561,561,561,45
|
|
20231020,131000,40635441,560,560,560,560,0
|
|
20231020,130900,40635441,560,560,560,560,0
|
|
20231020,130800,40635441,560,560,560,560,0
|
|
20231020,130700,40635441,560,560,560,560,1
|
|
20231020,130600,40634881,561,561,561,561,0
|
|
20231020,130500,40634881,561,561,561,561,0
|
|
20231020,130400,40634881,561,561,561,561,0
|
|
20231020,130300,40634881,561,561,561,561,79
|
|
20231020,130200,40590562,562,562,562,562,0
|
|
20231020,130100,40590562,562,562,562,562,1
|
|
20231020,130000,40590000,560,560,560,560,0
|
|
20231020,125900,40590000,560,560,560,560,0
|
|
20231020,125800,40590000,560,560,560,560,0
|
|
20231020,125700,40590000,560,560,560,560,0
|
|
20231020,125600,40590000,560,560,560,560,450
|
|
20231020,125500,40338000,562,562,562,562,0
|
|
20231020,125400,40338000,562,562,562,562,34
|
|
20231020,125300,40318892,562,559,562,559,50
|
|
20231020,125200,40290939,559,559,559,559,227
|
|
20231020,125100,40164046,559,559,559,559,15
|
|
20231020,125000,40155661,559,560,560,559,8621
|
|
20231020,124900,35332675,561,561,561,561,0
|
|
20231020,124800,35332675,561,561,561,561,0
|
|
20231020,124700,35332675,561,561,561,561,0
|
|
20231020,124600,35332675,561,561,561,561,0
|
|
20231020,124500,35332675,561,561,561,561,14
|
|
20231020,124400,35324821,561,561,561,561,0
|
|
20231020,124300,35324821,561,561,561,561,75
|
|
20231020,124200,35282746,561,561,561,561,1
|
|
20231020,124100,35282185,561,561,561,561,0
|
|
20231020,124000,35282185,561,561,561,561,0
|
|
20231020,123900,35282185,561,561,561,561,0
|
|
20231020,123800,35282185,561,561,561,561,0
|
|
20231020,123700,35282185,561,561,561,561,0
|
|
20231020,123600,35282185,561,561,561,561,0
|
|
20231020,123500,35282185,561,561,561,561,158
|
|
20231020,123400,35193547,562,562,562,562,0
|
|
20231020,123300,35193547,562,562,562,562,0
|
|
20231020,123200,35193547,562,562,562,562,24
|
|
20231020,123100,35180059,562,562,562,562,0
|
|
20231020,123000,35180059,562,562,562,562,9
|
|
20231020,122900,35175001,562,562,562,562,0
|
|
20231020,122800,35175001,562,562,562,562,0
|
|
20231020,122700,35175001,562,562,562,562,0
|
|
20231020,122600,35175001,562,562,562,562,3
|
|
20231020,122500,35173315,563,563,563,563,0
|
|
20231020,122400,35173315,563,563,563,563,0
|
|
20231020,122300,35173315,563,563,563,563,0
|
|
20231020,122200,35173315,563,563,563,563,0
|
|
20231020,122100,35173315,563,563,563,563,50
|
|
20231020,122000,35145165,563,563,563,563,0
|
|
20231020,121900,35145165,563,563,563,563,0
|
|
20231020,121800,35145165,563,563,563,563,0
|
|
20231020,121700,35145165,563,563,563,563,0
|
|
20231020,121600,35145165,563,563,563,563,0
|
|
20231020,121500,35145165,563,563,563,563,0
|
|
20231020,121400,35145165,563,563,563,563,0
|
|
20231020,121300,35145165,563,563,563,563,0
|
|
20231020,121200,35145165,563,563,563,563,1
|
|
20231020,121100,35144602,564,564,564,564,0
|
|
20231020,121000,35144602,564,564,564,564,0
|
|
20231020,120900,35144602,564,564,564,564,0
|
|
20231020,120800,35144602,564,564,564,564,0
|
|
20231020,120700,35144602,564,564,564,564,0
|
|
20231020,120600,35144602,564,562,564,562,100
|
|
20231020,120500,35088207,564,564,564,564,0
|
|
20231020,120400,35088207,564,564,564,564,0
|
|
20231020,120300,35088207,564,564,564,564,0
|
|
20231020,120200,35088207,564,564,564,564,0
|
|
20231020,120100,35088207,564,564,564,564,0
|
|
20231020,120000,35088207,564,562,564,562,2000
|
|
20231020,115900,33961047,561,561,561,561,0
|
|
20231020,115800,33961047,561,561,561,561,2
|
|
20231020,115700,33959925,561,561,561,561,11
|
|
20231020,115600,33953754,561,561,561,561,0
|
|
20231020,115500,33953754,561,561,561,561,9
|
|
20231020,115400,33948705,560,560,560,560,0
|
|
20231020,115300,33948705,560,560,560,560,1296
|
|
20231020,115200,33222945,561,561,561,561,1
|
|
20231020,115100,33222384,561,561,561,561,0
|
|
20231020,115000,33222384,561,561,561,561,0
|
|
20231020,114900,33222384,561,561,561,561,0
|
|
20231020,114800,33222384,561,561,561,561,0
|
|
20231020,114700,33222384,561,561,561,561,0
|
|
20231020,114600,33222384,561,561,561,561,0
|
|
20231020,114500,33222384,561,561,561,561,0
|
|
20231020,114400,33222384,561,561,561,561,0
|
|
20231020,114300,33222384,561,561,561,561,0
|
|
20231020,114200,33222384,561,561,561,561,0
|
|
20231020,114100,33222384,561,561,561,561,0
|
|
20231020,114000,33222384,561,561,561,561,5400
|
|
20231020,113900,30192984,561,561,561,561,0
|
|
20231020,113800,30192984,561,561,561,561,15788
|
|
20231020,113700,21335916,562,562,562,562,0
|
|
20231020,113600,21335916,562,562,562,562,50
|
|
20231020,113500,21307816,561,561,561,561,496
|
|
20231020,113400,21029560,562,562,562,562,0
|
|
20231020,113300,21029560,562,562,562,562,0
|
|
20231020,113200,21029560,562,562,562,562,0
|
|
20231020,113100,21029560,562,562,562,562,1
|
|
20231020,113000,21028998,561,561,561,561,0
|
|
20231020,112900,21028998,561,561,561,561,0
|
|
20231020,112800,21028998,561,561,561,561,3200
|
|
20231020,112700,19233798,562,562,562,562,1
|
|
20231020,112600,19233236,562,562,562,562,0
|
|
20231020,112500,19233236,562,562,562,562,0
|
|
20231020,112400,19233236,562,562,562,562,0
|
|
20231020,112300,19233236,562,562,562,562,1
|
|
20231020,112200,19232674,561,561,561,561,0
|
|
20231020,112100,19232674,561,561,561,561,5
|
|
20231020,112000,19229869,561,562,562,561,1025
|
|
20231020,111900,18653844,562,562,562,562,0
|
|
20231020,111800,18653844,562,562,562,562,0
|
|
20231020,111700,18653844,562,562,562,562,0
|
|
20231020,111600,18653844,562,562,562,562,0
|
|
20231020,111500,18653844,562,562,562,562,0
|
|
20231020,111400,18653844,562,562,562,562,0
|
|
20231020,111300,18653844,562,562,562,562,0
|
|
20231020,111200,18653844,562,562,562,562,0
|
|
20231020,111100,18653844,562,562,562,562,0
|
|
20231020,111000,18653844,562,562,562,562,0
|
|
20231020,110900,18653844,562,562,562,562,0
|
|
20231020,110800,18653844,562,562,562,562,0
|
|
20231020,110700,18653844,562,562,562,562,0
|
|
20231020,110600,18653844,562,562,562,562,0
|
|
20231020,110500,18653844,562,562,562,562,0
|
|
20231020,110400,18653844,562,562,562,562,0
|
|
20231020,110300,18653844,562,562,562,562,0
|
|
20231020,110200,18653844,562,563,563,562,7
|
|
20231020,110100,18649909,562,562,562,562,0
|
|
20231020,110000,18649909,562,562,562,562,0
|
|
20231020,105900,18649909,562,562,562,562,0
|
|
20231020,105800,18649909,562,562,562,562,0
|
|
20231020,105700,18649909,562,562,562,562,0
|
|
20231020,105600,18649909,562,562,562,562,0
|
|
20231020,105500,18649909,562,562,562,562,0
|
|
20231020,105400,18649909,562,562,562,562,0
|
|
20231020,105300,18649909,562,562,562,562,0
|
|
20231020,105200,18649909,562,562,562,562,0
|
|
20231020,105100,18649909,562,562,562,562,0
|
|
20231020,105000,18649909,562,562,562,562,0
|
|
20231020,104900,18649909,562,562,562,562,0
|
|
20231020,104800,18649909,562,562,562,562,0
|
|
20231020,104700,18649909,562,562,562,562,0
|
|
20231020,104600,18649909,562,562,562,562,0
|
|
20231020,104500,18649909,562,562,562,562,0
|
|
20231020,104400,18649909,562,562,562,562,0
|
|
20231020,104300,18649909,562,562,562,562,0
|
|
20231020,104200,18649909,562,562,562,562,1
|
|
20231020,104100,18649347,561,561,561,561,0
|
|
20231020,104000,18649347,561,561,561,561,0
|
|
20231020,103900,18649347,561,561,561,561,0
|
|
20231020,103800,18649347,561,561,561,561,0
|
|
20231020,103700,18649347,561,561,561,561,0
|
|
20231020,103600,18649347,561,561,561,561,0
|
|
20231020,103500,18649347,561,561,561,561,0
|
|
20231020,103400,18649347,561,562,562,561,257
|
|
20231020,103300,18505081,562,562,562,562,0
|
|
20231020,103200,18505081,562,562,562,562,0
|
|
20231020,103100,18505081,562,562,562,562,0
|
|
20231020,103000,18505081,562,562,562,562,0
|
|
20231020,102900,18505081,562,562,562,562,0
|
|
20231020,102800,18505081,562,562,562,562,0
|
|
20231020,102700,18505081,562,562,562,562,0
|
|
20231020,102600,18505081,562,562,562,562,0
|
|
20231020,102500,18505081,562,562,562,562,0
|
|
20231020,102400,18505081,562,562,562,562,0
|
|
20231020,102300,18505081,562,562,562,562,0
|
|
20231020,102200,18505081,562,562,562,562,501
|
|
20231020,102100,18223519,561,561,561,561,0
|
|
20231020,102000,18223519,561,561,561,561,0
|
|
20231020,101900,18223519,561,561,561,561,0
|
|
20231020,101800,18223519,561,561,561,561,0
|
|
20231020,101700,18223519,561,561,561,561,0
|
|
20231020,101600,18223519,561,561,561,561,0
|
|
20231020,101500,18223519,561,561,561,561,0
|
|
20231020,101400,18223519,561,561,561,561,0
|
|
20231020,101300,18223519,561,561,561,561,0
|
|
20231020,101200,18223519,561,561,561,561,0
|
|
20231020,101100,18223519,561,561,561,561,420
|
|
20231020,101000,17987899,561,561,561,561,34
|
|
20231020,100900,17968825,561,561,561,561,5
|
|
20231020,100800,17966020,560,560,560,560,0
|
|
20231020,100700,17966020,560,560,560,560,661
|
|
20231020,100600,17595860,560,560,560,560,90
|
|
20231020,100500,17545460,558,558,558,558,0
|
|
20231020,100400,17545460,558,558,558,558,0
|
|
20231020,100300,17545460,558,558,558,558,0
|
|
20231020,100200,17545460,558,558,558,558,3500
|
|
20231020,100100,15592460,560,560,560,560,0
|
|
20231020,100000,15592460,560,560,560,560,0
|
|
20231020,095900,15592460,560,560,560,560,103
|
|
20231020,095800,15534780,560,560,560,560,10
|
|
20231020,095700,15529180,558,558,558,558,0
|
|
20231020,095600,15529180,558,558,558,558,0
|
|
20231020,095500,15529180,558,558,558,558,284
|
|
20231020,095400,15370708,558,558,558,558,0
|
|
20231020,095300,15370708,558,558,558,558,57
|
|
20231020,095200,15338902,558,558,558,558,0
|
|
20231020,095100,15338902,558,558,558,558,0
|
|
20231020,095000,15338902,558,559,559,558,4100
|
|
20231020,094900,13050002,559,559,559,559,0
|
|
20231020,094800,13050002,559,560,560,559,5150
|
|
20231020,094700,10170852,560,560,560,560,0
|
|
20231020,094600,10170852,560,560,560,560,18
|
|
20231020,094500,10160772,560,560,560,560,13
|
|
20231020,094400,10153492,559,559,559,559,100
|
|
20231020,094300,10097592,559,559,559,559,0
|
|
20231020,094200,10097592,559,560,560,559,105
|
|
20231020,094100,10038896,560,560,560,560,0
|
|
20231020,094000,10038896,560,560,560,560,21
|
|
20231020,093900,10027136,560,560,560,560,979
|
|
20231020,093800,9478896,560,560,560,560,0
|
|
20231020,093700,9478896,560,560,560,560,100
|
|
20231020,093600,9422896,560,560,560,560,102
|
|
20231020,093500,9365776,561,561,561,561,1
|
|
20231020,093400,9365215,561,561,561,561,1
|
|
20231020,093300,9364654,561,559,561,559,113
|
|
20231020,093200,9301461,559,560,560,559,6
|
|
20231020,093100,9298106,558,558,558,558,0
|
|
20231020,093000,9298106,558,560,560,558,416
|
|
20231020,092900,9065411,560,560,560,560,0
|
|
20231020,092800,9065411,560,560,560,560,0
|
|
20231020,092700,9065411,560,560,560,560,500
|
|
20231020,092600,8785411,561,561,561,561,5
|
|
20231020,092500,8782606,560,560,560,560,0
|
|
20231020,092400,8782606,560,560,560,560,1000
|
|
20231020,092300,8222606,561,561,561,561,135
|
|
20231020,092200,8146871,560,560,560,560,0
|
|
20231020,092100,8146871,560,560,560,560,1000
|
|
20231020,092000,7586871,560,560,560,560,1498
|
|
20231020,091900,6747991,560,560,560,560,0
|
|
20231020,091800,6747991,560,563,563,560,470
|
|
20231020,091700,6484788,561,561,561,561,799
|
|
20231020,091600,6036549,561,561,561,561,0
|
|
20231020,091500,6036549,561,563,563,561,454
|
|
20231020,091400,5780967,563,563,563,563,100
|
|
20231020,091300,5724667,563,563,563,563,0
|
|
20231020,091200,5724667,563,561,563,561,2483
|
|
20231020,091100,4327038,561,560,561,560,57
|
|
20231020,091000,4295117,560,561,561,560,6
|
|
20231020,090900,4291752,560,561,561,560,664
|
|
20231020,090800,3919350,562,563,563,562,1633
|
|
20231020,090700,3001585,563,564,569,563,1140
|
|
20231020,090600,2359733,564,564,564,564,0
|
|
20231020,090500,2359733,564,564,564,564,0
|
|
20231020,090400,2359733,564,565,565,564,84
|
|
20231020,090300,2312350,565,566,566,565,118
|
|
20231020,090200,2245679,566,572,572,566,66
|
|
20231020,090100,2208312,566,566,566,566,209
|
|
20231020,090000,2090018,567,574,574,567,3658
|