577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,183400,54307882,567,567,567,567,973
|
|
20231023,183300,54307882,567,567,567,567,0
|
|
20231023,183200,54307882,567,567,567,567,0
|
|
20231023,183100,54307882,567,567,567,567,0
|
|
20231023,183000,54307882,567,567,567,567,0
|
|
20231023,182900,54307882,567,567,567,567,0
|
|
20231023,182800,54307882,567,567,567,567,0
|
|
20231023,182700,54307882,567,567,567,567,0
|
|
20231023,182600,54307882,567,567,567,567,0
|
|
20231023,182500,54307882,567,567,567,567,0
|
|
20231023,182400,54307882,567,567,567,567,0
|
|
20231023,182300,54307882,567,567,567,567,0
|
|
20231023,182200,54307882,567,567,567,567,0
|
|
20231023,182100,54307882,567,567,567,567,0
|
|
20231023,182000,54307882,567,567,567,567,0
|
|
20231023,181900,54307882,567,567,567,567,0
|
|
20231023,181800,54307882,567,567,567,567,0
|
|
20231023,181700,54307882,567,567,567,567,0
|
|
20231023,181600,54307882,567,567,567,567,0
|
|
20231023,181500,54307882,567,567,567,567,0
|
|
20231023,181400,54307882,567,567,567,567,0
|
|
20231023,181300,54307882,567,567,567,567,0
|
|
20231023,181200,54307882,567,567,567,567,0
|
|
20231023,181100,54307882,567,567,567,567,0
|
|
20231023,181000,54307882,567,567,567,567,0
|
|
20231023,180900,54307882,567,567,567,567,0
|
|
20231023,180800,54307882,567,567,567,567,0
|
|
20231023,180700,54307882,567,567,567,567,0
|
|
20231023,180600,54307882,567,567,567,567,0
|
|
20231023,180500,54307882,567,567,567,567,0
|
|
20231023,180400,54307882,567,567,567,567,973
|
|
20231023,180300,54307882,567,567,567,567,0
|
|
20231023,180200,54307882,567,567,567,567,0
|
|
20231023,180100,54307882,567,567,567,567,0
|
|
20231023,180000,54307882,567,567,567,567,0
|
|
20231023,175900,54307882,567,567,567,567,0
|
|
20231023,175800,54307882,567,567,567,567,0
|
|
20231023,175700,54307882,567,567,567,567,0
|
|
20231023,175600,54307882,567,567,567,567,0
|
|
20231023,175500,54307882,567,567,567,567,0
|
|
20231023,175400,54307882,567,567,567,567,0
|
|
20231023,175300,54307882,567,567,567,567,0
|
|
20231023,175200,54307882,567,567,567,567,0
|
|
20231023,175100,54307882,567,567,567,567,0
|
|
20231023,175000,54307882,567,567,567,567,0
|
|
20231023,174900,54307882,567,567,567,567,0
|
|
20231023,174800,54307882,567,567,567,567,0
|
|
20231023,174700,54307882,567,567,567,567,0
|
|
20231023,174600,54307882,567,567,567,567,0
|
|
20231023,174500,54307882,567,567,567,567,0
|
|
20231023,174400,54307882,567,567,567,567,0
|
|
20231023,174300,54307882,567,567,567,567,0
|
|
20231023,174200,54307882,567,567,567,567,0
|
|
20231023,174100,54307882,567,567,567,567,0
|
|
20231023,174000,54307882,567,567,567,567,0
|
|
20231023,173900,54307882,567,567,567,567,0
|
|
20231023,173800,54307882,567,567,567,567,0
|
|
20231023,173700,54307882,567,567,567,567,0
|
|
20231023,173600,54307882,567,567,567,567,0
|
|
20231023,173500,54307882,567,567,567,567,0
|
|
20231023,173400,54307882,567,567,567,567,973
|
|
20231023,173300,54307882,567,567,567,567,0
|
|
20231023,173200,54307882,567,567,567,567,0
|
|
20231023,173100,54307882,567,567,567,567,0
|
|
20231023,173000,54307882,567,567,567,567,0
|
|
20231023,172900,54307882,567,567,567,567,0
|
|
20231023,172800,54307882,567,567,567,567,0
|
|
20231023,172700,54307882,567,567,567,567,0
|
|
20231023,172600,54307882,567,567,567,567,0
|
|
20231023,172500,54307882,567,567,567,567,0
|
|
20231023,172400,54307882,567,567,567,567,0
|
|
20231023,172300,54307882,567,567,567,567,0
|
|
20231023,172200,54307882,567,567,567,567,0
|
|
20231023,172100,54307882,567,567,567,567,0
|
|
20231023,172000,54307882,567,567,567,567,0
|
|
20231023,171900,54307882,567,567,567,567,0
|
|
20231023,171800,54307882,567,567,567,567,0
|
|
20231023,171700,54307882,567,567,567,567,0
|
|
20231023,171600,54307882,567,567,567,567,0
|
|
20231023,171500,54307882,567,567,567,567,0
|
|
20231023,171400,54307882,567,567,567,567,0
|
|
20231023,171300,54307882,567,567,567,567,0
|
|
20231023,171200,54307882,567,567,567,567,0
|
|
20231023,171100,54307882,567,567,567,567,0
|
|
20231023,171000,54307882,567,567,567,567,0
|
|
20231023,170900,54307882,567,567,567,567,0
|
|
20231023,170800,54307882,567,567,567,567,0
|
|
20231023,170700,54307882,567,567,567,567,0
|
|
20231023,170600,54307882,567,567,567,567,0
|
|
20231023,170500,54307882,567,567,567,567,0
|
|
20231023,170400,54307882,567,567,567,567,973
|
|
20231023,170300,54307882,567,567,567,567,0
|
|
20231023,170200,54307882,567,567,567,567,0
|
|
20231023,170100,54307882,567,567,567,567,0
|
|
20231023,170000,54307882,567,567,567,567,0
|
|
20231023,165900,54307882,567,567,567,567,0
|
|
20231023,165800,54307882,567,567,567,567,0
|
|
20231023,165700,54307882,567,567,567,567,0
|
|
20231023,165600,54307882,567,567,567,567,0
|
|
20231023,165500,54307882,567,567,567,567,0
|
|
20231023,165400,54307882,567,567,567,567,0
|
|
20231023,165300,54307882,567,567,567,567,0
|
|
20231023,165200,54307882,567,567,567,567,0
|
|
20231023,165100,54307882,567,567,567,567,0
|
|
20231023,165000,54307882,567,567,567,567,0
|
|
20231023,164900,54307882,567,567,567,567,0
|
|
20231023,164800,54307882,567,567,567,567,0
|
|
20231023,164700,54307882,567,567,567,567,0
|
|
20231023,164600,54307882,567,567,567,567,0
|
|
20231023,164500,54307882,567,567,567,567,0
|
|
20231023,164400,54307882,567,567,567,567,0
|
|
20231023,164300,54307882,567,567,567,567,0
|
|
20231023,164200,54307882,567,567,567,567,0
|
|
20231023,164100,54307882,567,567,567,567,0
|
|
20231023,164000,54307882,567,567,567,567,0
|
|
20231023,163900,54307882,567,567,567,567,0
|
|
20231023,163800,54307882,567,567,567,567,0
|
|
20231023,163700,54307882,567,567,567,567,0
|
|
20231023,163600,54307882,567,567,567,567,0
|
|
20231023,163500,54307882,567,567,567,567,0
|
|
20231023,163400,54307882,567,567,567,567,973
|
|
20231023,163300,54307882,567,567,567,567,0
|
|
20231023,163200,54307882,567,567,567,567,0
|
|
20231023,163100,54307882,567,567,567,567,0
|
|
20231023,163000,54307882,567,567,567,567,0
|
|
20231023,162900,54307882,567,567,567,567,0
|
|
20231023,162800,54307882,567,567,567,567,0
|
|
20231023,162700,54307882,567,567,567,567,0
|
|
20231023,162600,54307882,567,567,567,567,0
|
|
20231023,162500,54307882,567,567,567,567,0
|
|
20231023,162400,54307882,567,567,567,567,0
|
|
20231023,162300,54307882,567,567,567,567,0
|
|
20231023,162200,54307882,567,567,567,567,0
|
|
20231023,162100,54307882,567,567,567,567,0
|
|
20231023,162000,54307882,567,567,567,567,0
|
|
20231023,161900,54307882,567,567,567,567,0
|
|
20231023,161800,54307882,567,567,567,567,0
|
|
20231023,161700,54307882,567,567,567,567,0
|
|
20231023,161600,54307882,567,567,567,567,0
|
|
20231023,161500,54307882,567,567,567,567,0
|
|
20231023,161400,54307882,567,567,567,567,0
|
|
20231023,161300,54307882,567,567,567,567,0
|
|
20231023,161200,54307882,567,567,567,567,0
|
|
20231023,161100,54307882,567,567,567,567,0
|
|
20231023,161000,54307882,567,567,567,567,0
|
|
20231023,160900,54307882,567,567,567,567,0
|
|
20231023,160800,54307882,567,567,567,567,0
|
|
20231023,160700,54307882,567,567,567,567,0
|
|
20231023,160600,54307882,567,567,567,567,0
|
|
20231023,160500,54307882,567,567,567,567,0
|
|
20231023,160400,54307882,567,567,567,567,973
|
|
20231023,160300,54307882,567,567,567,567,0
|
|
20231023,160200,54307882,567,567,567,567,0
|
|
20231023,160100,54307882,567,567,567,567,0
|
|
20231023,160000,54307882,567,567,567,567,0
|
|
20231023,155900,54307882,567,567,567,567,0
|
|
20231023,155800,54307882,567,567,567,567,0
|
|
20231023,155700,54307882,567,567,567,567,0
|
|
20231023,155600,54307882,567,567,567,567,0
|
|
20231023,155500,54307882,567,567,567,567,0
|
|
20231023,155400,54307882,567,567,567,567,0
|
|
20231023,155300,54307882,567,567,567,567,0
|
|
20231023,155200,54307882,567,567,567,567,0
|
|
20231023,155100,54307882,567,567,567,567,0
|
|
20231023,155000,54307882,567,567,567,567,0
|
|
20231023,154900,54307882,567,567,567,567,0
|
|
20231023,154800,54307882,567,567,567,567,0
|
|
20231023,154700,54307882,567,567,567,567,0
|
|
20231023,154600,54307882,567,567,567,567,0
|
|
20231023,154500,54307882,567,567,567,567,0
|
|
20231023,154400,54307882,567,567,567,567,0
|
|
20231023,154300,54307882,567,567,567,567,0
|
|
20231023,154200,54307882,567,567,567,567,0
|
|
20231023,154100,54307882,567,567,567,567,0
|
|
20231023,154000,54307882,567,567,567,567,0
|
|
20231023,153900,54307882,567,567,567,567,0
|
|
20231023,153800,54307882,567,567,567,567,0
|
|
20231023,153700,54307882,567,567,567,567,0
|
|
20231023,153600,54307882,567,567,567,567,0
|
|
20231023,153500,54307882,567,567,567,567,0
|
|
20231023,153400,54307882,567,567,567,567,973
|
|
20231023,153300,54307882,567,567,567,567,0
|
|
20231023,153200,54307882,567,567,567,567,0
|
|
20231023,153100,54307882,567,567,567,567,0
|
|
20231023,153000,54307882,567,567,567,567,973
|
|
20231023,152900,53756191,564,564,564,564,0
|
|
20231023,152800,53756191,564,564,564,564,0
|
|
20231023,152700,53756191,564,564,564,564,0
|
|
20231023,152600,53756191,564,564,564,564,0
|
|
20231023,152500,53756191,564,564,564,564,0
|
|
20231023,152400,53756191,564,564,564,564,0
|
|
20231023,152300,53756191,564,564,564,564,0
|
|
20231023,152200,53756191,564,564,564,564,0
|
|
20231023,152100,53756191,564,564,564,564,0
|
|
20231023,152000,53756191,564,564,564,564,0
|
|
20231023,151900,53756191,564,564,564,564,3200
|
|
20231023,151800,51951391,564,559,564,559,3200
|
|
20231023,151700,50151271,562,562,562,562,0
|
|
20231023,151600,50151271,562,562,562,562,0
|
|
20231023,151500,50151271,562,562,562,562,0
|
|
20231023,151400,50151271,562,562,562,562,0
|
|
20231023,151300,50151271,562,562,562,562,0
|
|
20231023,151200,50151271,562,559,562,559,103
|
|
20231023,151100,50093589,556,556,556,556,0
|
|
20231023,151000,50093589,556,556,556,556,1
|
|
20231023,150900,50093033,558,557,558,557,3000
|
|
20231023,150800,48421738,557,557,557,557,105
|
|
20231023,150700,48363253,557,557,557,557,1023
|
|
20231023,150600,47793442,558,558,558,558,1
|
|
20231023,150500,47792884,557,557,557,557,0
|
|
20231023,150400,47792884,557,557,557,557,0
|
|
20231023,150300,47792884,557,557,557,557,2
|
|
20231023,150200,47791770,557,557,557,557,56
|
|
20231023,150100,47760578,557,557,557,557,0
|
|
20231023,150000,47760578,557,558,558,557,5974
|
|
20231023,145900,44431444,559,559,559,559,0
|
|
20231023,145800,44431444,559,559,559,559,0
|
|
20231023,145700,44431444,559,559,559,559,0
|
|
20231023,145600,44431444,559,559,559,559,0
|
|
20231023,145500,44431444,559,559,559,559,1
|
|
20231023,145400,44430885,559,559,559,559,0
|
|
20231023,145300,44430885,559,559,559,559,9
|
|
20231023,145200,44425854,559,559,559,559,0
|
|
20231023,145100,44425854,559,559,559,559,0
|
|
20231023,145000,44425854,559,559,559,559,0
|
|
20231023,144900,44425854,559,559,559,559,0
|
|
20231023,144800,44425854,559,559,559,559,0
|
|
20231023,144700,44425854,559,559,559,559,0
|
|
20231023,144600,44425854,559,559,559,559,0
|
|
20231023,144500,44425854,559,559,559,559,0
|
|
20231023,144400,44425854,559,559,559,559,0
|
|
20231023,144300,44425854,559,559,559,559,1
|
|
20231023,144200,44425295,558,558,558,558,0
|
|
20231023,144100,44425295,558,558,558,558,0
|
|
20231023,144000,44425295,558,558,558,558,0
|
|
20231023,143900,44425295,558,558,558,558,1185
|
|
20231023,143800,43764065,558,558,558,558,3
|
|
20231023,143700,43762391,558,558,558,558,0
|
|
20231023,143600,43762391,558,558,558,558,1344
|
|
20231023,143500,43012439,559,559,559,559,0
|
|
20231023,143400,43012439,559,559,559,559,0
|
|
20231023,143300,43012439,559,559,559,559,0
|
|
20231023,143200,43012439,559,559,559,559,1
|
|
20231023,143100,43011880,558,558,558,558,3
|
|
20231023,143000,43010206,558,558,558,558,79
|
|
20231023,142900,42966124,559,559,559,559,5
|
|
20231023,142800,42963329,558,559,559,558,2150
|
|
20231023,142700,41762129,559,559,559,559,12
|
|
20231023,142600,41755421,560,560,560,560,0
|
|
20231023,142500,41755421,560,560,560,560,0
|
|
20231023,142400,41755421,560,560,560,560,4
|
|
20231023,142300,41753181,559,559,559,559,3
|
|
20231023,142200,41751504,560,560,560,560,0
|
|
20231023,142100,41751504,560,560,560,560,100
|
|
20231023,142000,41695504,560,560,560,560,0
|
|
20231023,141900,41695504,560,560,560,560,0
|
|
20231023,141800,41695504,560,560,560,560,0
|
|
20231023,141700,41695504,560,560,560,560,3
|
|
20231023,141600,41693824,560,560,560,560,0
|
|
20231023,141500,41693824,560,560,560,560,0
|
|
20231023,141400,41693824,560,560,560,560,0
|
|
20231023,141300,41693824,560,560,560,560,0
|
|
20231023,141200,41693824,560,560,560,560,0
|
|
20231023,141100,41693824,560,560,560,560,0
|
|
20231023,141000,41693824,560,560,560,560,0
|
|
20231023,140900,41693824,560,560,560,560,1
|
|
20231023,140800,41693264,564,564,564,564,0
|
|
20231023,140700,41693264,564,564,564,564,0
|
|
20231023,140600,41693264,564,564,564,564,0
|
|
20231023,140500,41693264,564,560,564,560,100
|
|
20231023,140400,41637044,559,560,560,559,105
|
|
20231023,140300,41578247,561,561,561,561,0
|
|
20231023,140200,41578247,561,561,561,561,0
|
|
20231023,140100,41578247,561,561,561,561,0
|
|
20231023,140000,41578247,561,561,561,561,0
|
|
20231023,135900,41578247,561,561,561,561,0
|
|
20231023,135800,41578247,561,561,561,561,0
|
|
20231023,135700,41578247,561,561,561,561,10
|
|
20231023,135600,41572637,563,563,563,563,0
|
|
20231023,135500,41572637,563,563,563,563,0
|
|
20231023,135400,41572637,563,563,563,563,0
|
|
20231023,135300,41572637,563,563,563,563,1000
|
|
20231023,135200,41009637,560,560,560,560,0
|
|
20231023,135100,41009637,560,560,560,560,0
|
|
20231023,135000,41009637,560,560,560,560,0
|
|
20231023,134900,41009637,560,560,560,560,0
|
|
20231023,134800,41009637,560,560,560,560,0
|
|
20231023,134700,41009637,560,560,560,560,0
|
|
20231023,134600,41009637,560,560,560,560,0
|
|
20231023,134500,41009637,560,560,560,560,0
|
|
20231023,134400,41009637,560,560,560,560,0
|
|
20231023,134300,41009637,560,560,560,560,0
|
|
20231023,134200,41009637,560,560,560,560,0
|
|
20231023,134100,41009637,560,560,560,560,0
|
|
20231023,134000,41009637,560,560,560,560,0
|
|
20231023,133900,41009637,560,561,561,560,16
|
|
20231023,133800,41000676,561,561,561,561,0
|
|
20231023,133700,41000676,561,561,561,561,0
|
|
20231023,133600,41000676,561,561,561,561,4
|
|
20231023,133500,40998432,561,561,561,561,6
|
|
20231023,133400,40995066,560,560,560,560,0
|
|
20231023,133300,40995066,560,560,560,560,0
|
|
20231023,133200,40995066,560,560,560,560,0
|
|
20231023,133100,40995066,560,560,560,560,0
|
|
20231023,133000,40995066,560,560,560,560,0
|
|
20231023,132900,40995066,560,560,560,560,0
|
|
20231023,132800,40995066,560,560,560,560,0
|
|
20231023,132700,40995066,560,560,560,560,1
|
|
20231023,132600,40994506,564,564,564,564,0
|
|
20231023,132500,40994506,564,564,564,564,0
|
|
20231023,132400,40994506,564,564,564,563,400
|
|
20231023,132300,40768917,565,565,565,565,0
|
|
20231023,132200,40768917,565,560,565,560,1000
|
|
20231023,132100,40204728,559,559,559,559,0
|
|
20231023,132000,40204728,559,559,559,559,0
|
|
20231023,131900,40204728,559,559,559,559,0
|
|
20231023,131800,40204728,559,559,559,559,1
|
|
20231023,131700,40204169,560,560,560,560,0
|
|
20231023,131600,40204169,560,560,560,560,0
|
|
20231023,131500,40204169,560,560,560,560,0
|
|
20231023,131400,40204169,560,560,560,560,0
|
|
20231023,131300,40204169,560,560,560,560,0
|
|
20231023,131200,40204169,560,560,560,560,0
|
|
20231023,131100,40204169,560,560,560,560,0
|
|
20231023,131000,40204169,560,560,560,560,0
|
|
20231023,130900,40204169,560,560,560,560,0
|
|
20231023,130800,40204169,560,560,560,560,100
|
|
20231023,130700,40148169,560,560,560,560,10
|
|
20231023,130600,40142569,560,560,560,560,0
|
|
20231023,130500,40142569,560,560,560,560,30
|
|
20231023,130400,40125769,559,559,559,559,1
|
|
20231023,130300,40125210,559,559,559,559,0
|
|
20231023,130200,40125210,559,559,559,559,0
|
|
20231023,130100,40125210,559,559,559,559,0
|
|
20231023,130000,40125210,559,559,559,559,0
|
|
20231023,125900,40125210,559,559,559,559,495
|
|
20231023,125800,39848505,559,559,559,559,1091
|
|
20231023,125700,39238636,559,560,560,559,530
|
|
20231023,125600,38942336,560,560,560,560,0
|
|
20231023,125500,38942336,560,560,560,560,198
|
|
20231023,125400,38831456,560,560,560,560,0
|
|
20231023,125300,38831456,560,560,560,560,0
|
|
20231023,125200,38831456,560,560,560,560,0
|
|
20231023,125100,38831456,560,560,560,560,2
|
|
20231023,125000,38830336,559,559,559,559,2
|
|
20231023,124900,38829218,560,560,560,560,0
|
|
20231023,124800,38829218,560,560,560,560,0
|
|
20231023,124700,38829218,560,560,560,560,497
|
|
20231023,124600,38550898,559,559,559,559,0
|
|
20231023,124500,38550898,559,559,559,559,288
|
|
20231023,124400,38389906,560,560,560,560,100
|
|
20231023,124300,38333906,560,561,561,560,2358
|
|
20231023,124200,37013414,561,561,561,561,0
|
|
20231023,124100,37013414,561,561,561,561,100
|
|
20231023,124000,36957314,561,561,561,561,0
|
|
20231023,123900,36957314,561,561,561,561,2
|
|
20231023,123800,36956192,561,561,561,561,840
|
|
20231023,123700,36484952,560,560,560,560,64
|
|
20231023,123600,36449112,560,560,560,560,0
|
|
20231023,123500,36449112,560,561,561,560,7462
|
|
20231023,123400,32269822,562,562,562,562,0
|
|
20231023,123300,32269822,562,562,562,562,0
|
|
20231023,123200,32269822,562,562,562,562,0
|
|
20231023,123100,32269822,562,562,562,562,0
|
|
20231023,123000,32269822,562,562,562,562,0
|
|
20231023,122900,32269822,562,562,562,562,0
|
|
20231023,122800,32269822,562,562,562,562,0
|
|
20231023,122700,32269822,562,562,562,562,110
|
|
20231023,122600,32208002,565,565,565,565,0
|
|
20231023,122500,32208002,565,564,565,564,2
|
|
20231023,122400,32206873,562,562,562,562,0
|
|
20231023,122300,32206873,562,562,562,562,0
|
|
20231023,122200,32206873,562,562,562,562,0
|
|
20231023,122100,32206873,562,562,562,562,0
|
|
20231023,122000,32206873,562,562,562,562,0
|
|
20231023,121900,32206873,562,562,562,562,0
|
|
20231023,121800,32206873,562,562,562,562,0
|
|
20231023,121700,32206873,562,562,562,562,1
|
|
20231023,121600,32206311,565,565,565,565,0
|
|
20231023,121500,32206311,565,565,565,565,0
|
|
20231023,121400,32206311,565,565,565,565,1
|
|
20231023,121300,32205746,564,564,564,564,0
|
|
20231023,121200,32205746,564,564,564,564,0
|
|
20231023,121100,32205746,564,564,564,564,0
|
|
20231023,121000,32205746,564,564,564,564,0
|
|
20231023,120900,32205746,564,564,564,564,557
|
|
20231023,120800,31891598,563,563,563,563,0
|
|
20231023,120700,31891598,563,563,563,563,0
|
|
20231023,120600,31891598,563,563,563,563,200
|
|
20231023,120500,31778998,563,562,563,562,100
|
|
20231023,120400,31722699,564,564,564,564,0
|
|
20231023,120300,31722699,564,563,564,563,1700
|
|
20231023,120200,30764089,563,563,563,563,300
|
|
20231023,120100,30595189,564,564,564,564,0
|
|
20231023,120000,30595189,564,564,564,564,0
|
|
20231023,115900,30595189,564,564,564,564,1403
|
|
20231023,115800,29803897,564,564,564,564,0
|
|
20231023,115700,29803897,564,564,564,564,0
|
|
20231023,115600,29803897,564,564,564,564,292
|
|
20231023,115500,29639209,561,560,561,560,1314
|
|
20231023,115400,28902934,561,563,563,561,1510
|
|
20231023,115300,28054824,562,562,562,562,1000
|
|
20231023,115200,27492824,562,562,562,562,1
|
|
20231023,115100,27492262,562,562,562,562,0
|
|
20231023,115000,27492262,562,562,562,562,0
|
|
20231023,114900,27492262,562,562,562,562,0
|
|
20231023,114800,27492262,562,562,562,562,0
|
|
20231023,114700,27492262,562,562,562,562,0
|
|
20231023,114600,27492262,562,562,562,562,30
|
|
20231023,114500,27475402,560,560,560,560,0
|
|
20231023,114400,27475402,560,560,560,560,0
|
|
20231023,114300,27475402,560,560,560,560,0
|
|
20231023,114200,27475402,560,560,560,560,0
|
|
20231023,114100,27475402,560,560,560,560,0
|
|
20231023,114000,27475402,560,560,560,560,896
|
|
20231023,113900,26973642,561,561,561,561,104
|
|
20231023,113800,26915298,561,561,561,561,0
|
|
20231023,113700,26915298,561,561,561,561,0
|
|
20231023,113600,26915298,561,561,561,561,0
|
|
20231023,113500,26915298,561,561,561,561,0
|
|
20231023,113400,26915298,561,561,561,561,0
|
|
20231023,113300,26915298,561,561,561,561,0
|
|
20231023,113200,26915298,561,561,561,561,4
|
|
20231023,113100,26913054,561,561,561,561,4
|
|
20231023,113000,26910810,561,564,564,561,123
|
|
20231023,112900,26841551,563,563,563,563,0
|
|
20231023,112800,26841551,563,563,563,563,0
|
|
20231023,112700,26841551,563,563,563,563,0
|
|
20231023,112600,26841551,563,563,563,563,0
|
|
20231023,112500,26841551,563,563,563,563,0
|
|
20231023,112400,26841551,563,563,563,563,0
|
|
20231023,112300,26841551,563,563,563,563,0
|
|
20231023,112200,26841551,563,563,563,563,0
|
|
20231023,112100,26841551,563,563,563,563,0
|
|
20231023,112000,26841551,563,563,563,563,0
|
|
20231023,111900,26841551,563,563,563,563,100
|
|
20231023,111800,26785251,564,564,564,564,0
|
|
20231023,111700,26785251,564,563,564,563,135
|
|
20231023,111600,26709245,564,564,564,564,0
|
|
20231023,111500,26709245,564,564,564,564,0
|
|
20231023,111400,26709245,564,564,564,564,0
|
|
20231023,111300,26709245,564,564,564,564,0
|
|
20231023,111200,26709245,564,564,564,564,20
|
|
20231023,111100,26697965,564,564,564,564,0
|
|
20231023,111000,26697965,564,564,564,564,0
|
|
20231023,110900,26697965,564,564,564,564,0
|
|
20231023,110800,26697965,564,564,564,564,0
|
|
20231023,110700,26697965,564,564,564,564,10
|
|
20231023,110600,26692325,563,563,563,563,0
|
|
20231023,110500,26692325,563,563,563,563,0
|
|
20231023,110400,26692325,563,563,563,563,0
|
|
20231023,110300,26692325,563,563,563,563,0
|
|
20231023,110200,26692325,563,563,563,563,0
|
|
20231023,110100,26692325,563,563,563,563,0
|
|
20231023,110000,26692325,563,564,564,563,30
|
|
20231023,105900,26675406,564,564,564,564,0
|
|
20231023,105800,26675406,564,564,564,564,0
|
|
20231023,105700,26675406,564,564,564,564,3
|
|
20231023,105600,26673714,564,564,564,564,0
|
|
20231023,105500,26673714,564,564,564,564,0
|
|
20231023,105400,26673714,564,564,564,564,0
|
|
20231023,105300,26673714,564,564,564,564,0
|
|
20231023,105200,26673714,564,564,564,564,1
|
|
20231023,105100,26673150,564,564,564,564,1
|
|
20231023,105000,26672586,563,563,563,563,0
|
|
20231023,104900,26672586,563,564,564,563,66
|
|
20231023,104800,26635427,564,564,564,564,0
|
|
20231023,104700,26635427,564,564,564,564,0
|
|
20231023,104600,26635427,564,564,564,564,0
|
|
20231023,104500,26635427,564,564,564,564,0
|
|
20231023,104400,26635427,564,564,564,564,0
|
|
20231023,104300,26635427,564,564,564,564,0
|
|
20231023,104200,26635427,564,564,564,564,0
|
|
20231023,104100,26635427,564,564,564,564,0
|
|
20231023,104000,26635427,564,564,564,564,0
|
|
20231023,103900,26635427,564,564,564,564,0
|
|
20231023,103800,26635427,564,564,564,564,0
|
|
20231023,103700,26635427,564,564,564,564,564
|
|
20231023,103600,26317331,564,564,564,564,0
|
|
20231023,103500,26317331,564,564,564,564,0
|
|
20231023,103400,26317331,564,564,564,564,0
|
|
20231023,103300,26317331,564,564,564,564,0
|
|
20231023,103200,26317331,564,564,564,564,0
|
|
20231023,103100,26317331,564,564,564,564,0
|
|
20231023,103000,26317331,564,564,564,564,0
|
|
20231023,102900,26317331,564,564,564,564,1
|
|
20231023,102800,26316767,564,564,564,564,0
|
|
20231023,102700,26316767,564,564,564,564,1
|
|
20231023,102600,26316203,564,564,564,564,0
|
|
20231023,102500,26316203,564,564,564,564,0
|
|
20231023,102400,26316203,564,564,564,564,0
|
|
20231023,102300,26316203,564,564,564,564,0
|
|
20231023,102200,26316203,564,564,564,564,0
|
|
20231023,102100,26316203,564,564,564,564,0
|
|
20231023,102000,26316203,564,564,564,564,0
|
|
20231023,101900,26316203,564,564,564,564,0
|
|
20231023,101800,26316203,564,564,564,564,2000
|
|
20231023,101700,25188203,563,563,563,563,647
|
|
20231023,101600,24823942,562,562,562,562,0
|
|
20231023,101500,24823942,562,561,562,561,584
|
|
20231023,101400,24495739,562,562,562,562,4
|
|
20231023,101300,24493491,562,562,562,562,5
|
|
20231023,101200,24490681,562,562,562,562,5
|
|
20231023,101100,24487871,562,562,562,562,0
|
|
20231023,101000,24487871,562,562,562,562,0
|
|
20231023,100900,24487871,562,562,562,562,100
|
|
20231023,100800,24431671,562,562,562,562,0
|
|
20231023,100700,24431671,562,562,562,562,900
|
|
20231023,100600,23925871,562,562,562,562,3
|
|
20231023,100500,23924185,562,562,562,561,422
|
|
20231023,100400,23687022,561,561,561,561,535
|
|
20231023,100300,23386887,561,562,562,561,57
|
|
20231023,100200,23354907,562,562,562,562,0
|
|
20231023,100100,23354907,562,562,562,562,13
|
|
20231023,100000,23347601,562,562,562,562,0
|
|
20231023,095900,23347601,562,562,562,562,0
|
|
20231023,095800,23347601,562,562,562,562,0
|
|
20231023,095700,23347601,562,562,562,562,3
|
|
20231023,095600,23345915,562,562,562,562,0
|
|
20231023,095500,23345915,562,562,562,562,0
|
|
20231023,095400,23345915,562,562,562,562,400
|
|
20231023,095300,23121115,561,561,561,561,0
|
|
20231023,095200,23121115,561,561,561,561,0
|
|
20231023,095100,23121115,561,561,561,561,1
|
|
20231023,095000,23120554,560,560,560,560,0
|
|
20231023,094900,23120554,560,560,560,560,0
|
|
20231023,094800,23120554,560,560,560,560,0
|
|
20231023,094700,23120554,560,560,560,560,0
|
|
20231023,094600,23120554,560,560,560,560,11
|
|
20231023,094500,23114394,560,560,560,560,0
|
|
20231023,094400,23114394,560,561,561,560,7007
|
|
20231023,094300,19188410,564,564,564,564,0
|
|
20231023,094200,19188410,564,564,564,564,0
|
|
20231023,094100,19188410,564,564,564,564,0
|
|
20231023,094000,19188410,564,564,564,564,0
|
|
20231023,093900,19188410,564,561,564,561,1301
|
|
20231023,093800,18454649,565,565,565,565,0
|
|
20231023,093700,18454649,565,560,565,560,5791
|
|
20231023,093600,15211684,564,566,566,560,5403
|
|
20231023,093500,12185532,566,566,566,566,12
|
|
20231023,093400,12178740,560,562,562,560,10000
|
|
20231023,093300,6572820,562,562,562,562,0
|
|
20231023,093200,6572820,562,562,562,562,0
|
|
20231023,093100,6572820,562,562,562,562,0
|
|
20231023,093000,6572820,562,562,562,562,0
|
|
20231023,092900,6572820,562,562,562,562,160
|
|
20231023,092800,6482900,562,562,562,562,6
|
|
20231023,092700,6479528,562,562,562,562,1000
|
|
20231023,092600,5917528,566,566,566,566,0
|
|
20231023,092500,5917528,566,566,566,566,0
|
|
20231023,092400,5917528,566,566,566,566,0
|
|
20231023,092300,5917528,566,566,566,566,1
|
|
20231023,092200,5916962,562,562,562,562,0
|
|
20231023,092100,5916962,562,562,562,562,0
|
|
20231023,092000,5916962,562,562,562,562,0
|
|
20231023,091900,5916962,562,562,562,562,0
|
|
20231023,091800,5916962,562,562,562,562,350
|
|
20231023,091700,5720262,563,563,563,563,6
|
|
20231023,091600,5716884,566,566,566,566,1000
|
|
20231023,091500,5150884,568,568,568,568,0
|
|
20231023,091400,5150884,568,568,568,568,0
|
|
20231023,091300,5150884,568,568,568,568,0
|
|
20231023,091200,5150884,568,566,569,566,3520
|
|
20231023,091100,3148030,565,565,565,565,0
|
|
20231023,091000,3148030,565,565,565,565,134
|
|
20231023,090900,3072320,565,565,565,565,1
|
|
20231023,090800,3071755,565,565,565,565,0
|
|
20231023,090700,3071755,565,565,565,565,0
|
|
20231023,090600,3071755,565,564,565,564,4500
|
|
20231023,090500,529256,562,562,562,562,0
|
|
20231023,090400,529256,562,562,562,562,0
|
|
20231023,090300,529256,562,562,562,562,65
|
|
20231023,090200,492726,561,561,561,561,0
|
|
20231023,090100,492726,561,561,561,561,0
|
|
20231023,090000,492726,561,565,565,561,874
|