577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183400,40485328,569,569,569,569,348
|
|
20231024,183300,40485328,569,569,569,569,0
|
|
20231024,183200,40485328,569,569,569,569,0
|
|
20231024,183100,40485328,569,569,569,569,0
|
|
20231024,183000,40485328,569,569,569,569,0
|
|
20231024,182900,40485328,569,569,569,569,0
|
|
20231024,182800,40485328,569,569,569,569,0
|
|
20231024,182700,40485328,569,569,569,569,0
|
|
20231024,182600,40485328,569,569,569,569,0
|
|
20231024,182500,40485328,569,569,569,569,0
|
|
20231024,182400,40485328,569,569,569,569,0
|
|
20231024,182300,40485328,569,569,569,569,0
|
|
20231024,182200,40485328,569,569,569,569,0
|
|
20231024,182100,40485328,569,569,569,569,0
|
|
20231024,182000,40485328,569,569,569,569,0
|
|
20231024,181900,40485328,569,569,569,569,0
|
|
20231024,181800,40485328,569,569,569,569,0
|
|
20231024,181700,40485328,569,569,569,569,0
|
|
20231024,181600,40485328,569,569,569,569,0
|
|
20231024,181500,40485328,569,569,569,569,0
|
|
20231024,181400,40485328,569,569,569,569,0
|
|
20231024,181300,40485328,569,569,569,569,0
|
|
20231024,181200,40485328,569,569,569,569,0
|
|
20231024,181100,40485328,569,569,569,569,0
|
|
20231024,181000,40485328,569,569,569,569,0
|
|
20231024,180900,40485328,569,569,569,569,0
|
|
20231024,180800,40485328,569,569,569,569,0
|
|
20231024,180700,40485328,569,569,569,569,0
|
|
20231024,180600,40485328,569,569,569,569,0
|
|
20231024,180500,40485328,569,569,569,569,0
|
|
20231024,180400,40485328,569,569,569,569,348
|
|
20231024,180300,40485328,569,569,569,569,0
|
|
20231024,180200,40485328,569,569,569,569,0
|
|
20231024,180100,40485328,569,569,569,569,0
|
|
20231024,180000,40485328,569,569,569,569,0
|
|
20231024,175900,40485328,569,569,569,569,0
|
|
20231024,175800,40485328,569,569,569,569,0
|
|
20231024,175700,40485328,569,569,569,569,0
|
|
20231024,175600,40485328,569,569,569,569,0
|
|
20231024,175500,40485328,569,569,569,569,0
|
|
20231024,175400,40485328,569,569,569,569,0
|
|
20231024,175300,40485328,569,569,569,569,0
|
|
20231024,175200,40485328,569,569,569,569,0
|
|
20231024,175100,40485328,569,569,569,569,0
|
|
20231024,175000,40485328,569,569,569,569,0
|
|
20231024,174900,40485328,569,569,569,569,0
|
|
20231024,174800,40485328,569,569,569,569,0
|
|
20231024,174700,40485328,569,569,569,569,0
|
|
20231024,174600,40485328,569,569,569,569,0
|
|
20231024,174500,40485328,569,569,569,569,0
|
|
20231024,174400,40485328,569,569,569,569,0
|
|
20231024,174300,40485328,569,569,569,569,0
|
|
20231024,174200,40485328,569,569,569,569,0
|
|
20231024,174100,40485328,569,569,569,569,0
|
|
20231024,174000,40485328,569,569,569,569,0
|
|
20231024,173900,40485328,569,569,569,569,0
|
|
20231024,173800,40485328,569,569,569,569,0
|
|
20231024,173700,40485328,569,569,569,569,0
|
|
20231024,173600,40485328,569,569,569,569,0
|
|
20231024,173500,40485328,569,569,569,569,0
|
|
20231024,173400,40485328,569,569,569,569,348
|
|
20231024,173300,40485328,569,569,569,569,0
|
|
20231024,173200,40485328,569,569,569,569,0
|
|
20231024,173100,40485328,569,569,569,569,0
|
|
20231024,173000,40485328,569,569,569,569,0
|
|
20231024,172900,40485328,569,569,569,569,0
|
|
20231024,172800,40485328,569,569,569,569,0
|
|
20231024,172700,40485328,569,569,569,569,0
|
|
20231024,172600,40485328,569,569,569,569,0
|
|
20231024,172500,40485328,569,569,569,569,0
|
|
20231024,172400,40485328,569,569,569,569,0
|
|
20231024,172300,40485328,569,569,569,569,0
|
|
20231024,172200,40485328,569,569,569,569,0
|
|
20231024,172100,40485328,569,569,569,569,0
|
|
20231024,172000,40485328,569,569,569,569,0
|
|
20231024,171900,40485328,569,569,569,569,0
|
|
20231024,171800,40485328,569,569,569,569,0
|
|
20231024,171700,40485328,569,569,569,569,0
|
|
20231024,171600,40485328,569,569,569,569,0
|
|
20231024,171500,40485328,569,569,569,569,0
|
|
20231024,171400,40485328,569,569,569,569,0
|
|
20231024,171300,40485328,569,569,569,569,0
|
|
20231024,171200,40485328,569,569,569,569,0
|
|
20231024,171100,40485328,569,569,569,569,0
|
|
20231024,171000,40485328,569,569,569,569,0
|
|
20231024,170900,40485328,569,569,569,569,0
|
|
20231024,170800,40485328,569,569,569,569,0
|
|
20231024,170700,40485328,569,569,569,569,0
|
|
20231024,170600,40485328,569,569,569,569,0
|
|
20231024,170500,40485328,569,569,569,569,0
|
|
20231024,170400,40485328,569,569,569,569,348
|
|
20231024,170300,40485328,569,569,569,569,0
|
|
20231024,170200,40485328,569,569,569,569,0
|
|
20231024,170100,40485328,569,569,569,569,0
|
|
20231024,170000,40485328,569,569,569,569,0
|
|
20231024,165900,40485328,569,569,569,569,0
|
|
20231024,165800,40485328,569,569,569,569,0
|
|
20231024,165700,40485328,569,569,569,569,0
|
|
20231024,165600,40485328,569,569,569,569,0
|
|
20231024,165500,40485328,569,569,569,569,0
|
|
20231024,165400,40485328,569,569,569,569,0
|
|
20231024,165300,40485328,569,569,569,569,0
|
|
20231024,165200,40485328,569,569,569,569,0
|
|
20231024,165100,40485328,569,569,569,569,0
|
|
20231024,165000,40485328,569,569,569,569,0
|
|
20231024,164900,40485328,569,569,569,569,0
|
|
20231024,164800,40485328,569,569,569,569,0
|
|
20231024,164700,40485328,569,569,569,569,0
|
|
20231024,164600,40485328,569,569,569,569,0
|
|
20231024,164500,40485328,569,569,569,569,0
|
|
20231024,164400,40485328,569,569,569,569,0
|
|
20231024,164300,40485328,569,569,569,569,0
|
|
20231024,164200,40485328,569,569,569,569,0
|
|
20231024,164100,40485328,569,569,569,569,0
|
|
20231024,164000,40485328,569,569,569,569,0
|
|
20231024,163900,40485328,569,569,569,569,0
|
|
20231024,163800,40485328,569,569,569,569,0
|
|
20231024,163700,40485328,569,569,569,569,0
|
|
20231024,163600,40485328,569,569,569,569,0
|
|
20231024,163500,40485328,569,569,569,569,0
|
|
20231024,163400,40485328,569,569,569,569,348
|
|
20231024,163300,40485328,569,569,569,569,0
|
|
20231024,163200,40485328,569,569,569,569,0
|
|
20231024,163100,40485328,569,569,569,569,0
|
|
20231024,163000,40485328,569,569,569,569,0
|
|
20231024,162900,40485328,569,569,569,569,0
|
|
20231024,162800,40485328,569,569,569,569,0
|
|
20231024,162700,40485328,569,569,569,569,0
|
|
20231024,162600,40485328,569,569,569,569,0
|
|
20231024,162500,40485328,569,569,569,569,0
|
|
20231024,162400,40485328,569,569,569,569,0
|
|
20231024,162300,40485328,569,569,569,569,0
|
|
20231024,162200,40485328,569,569,569,569,0
|
|
20231024,162100,40485328,569,569,569,569,0
|
|
20231024,162000,40485328,569,569,569,569,0
|
|
20231024,161900,40485328,569,569,569,569,0
|
|
20231024,161800,40485328,569,569,569,569,0
|
|
20231024,161700,40485328,569,569,569,569,0
|
|
20231024,161600,40485328,569,569,569,569,0
|
|
20231024,161500,40485328,569,569,569,569,0
|
|
20231024,161400,40485328,569,569,569,569,0
|
|
20231024,161300,40485328,569,569,569,569,0
|
|
20231024,161200,40485328,569,569,569,569,0
|
|
20231024,161100,40485328,569,569,569,569,0
|
|
20231024,161000,40485328,569,569,569,569,0
|
|
20231024,160900,40485328,569,569,569,569,0
|
|
20231024,160800,40485328,569,569,569,569,0
|
|
20231024,160700,40485328,569,569,569,569,0
|
|
20231024,160600,40485328,569,569,569,569,0
|
|
20231024,160500,40485328,569,569,569,569,0
|
|
20231024,160400,40485328,569,569,569,569,348
|
|
20231024,160300,40485328,569,569,569,569,0
|
|
20231024,160200,40485328,569,569,569,569,0
|
|
20231024,160100,40485328,569,569,569,569,0
|
|
20231024,160000,40485328,569,569,569,569,0
|
|
20231024,155900,40485328,569,569,569,569,0
|
|
20231024,155800,40485328,569,569,569,569,0
|
|
20231024,155700,40485328,569,569,569,569,0
|
|
20231024,155600,40485328,569,569,569,569,0
|
|
20231024,155500,40485328,569,569,569,569,0
|
|
20231024,155400,40485328,569,569,569,569,0
|
|
20231024,155300,40485328,569,569,569,569,0
|
|
20231024,155200,40485328,569,569,569,569,0
|
|
20231024,155100,40485328,569,569,569,569,0
|
|
20231024,155000,40485328,569,569,569,569,0
|
|
20231024,154900,40485328,569,569,569,569,0
|
|
20231024,154800,40485328,569,569,569,569,0
|
|
20231024,154700,40485328,569,569,569,569,0
|
|
20231024,154600,40485328,569,569,569,569,0
|
|
20231024,154500,40485328,569,569,569,569,0
|
|
20231024,154400,40485328,569,569,569,569,0
|
|
20231024,154300,40485328,569,569,569,569,0
|
|
20231024,154200,40485328,569,569,569,569,0
|
|
20231024,154100,40485328,569,569,569,569,0
|
|
20231024,154000,40485328,569,569,569,569,0
|
|
20231024,153900,40485328,569,569,569,569,0
|
|
20231024,153800,40485328,569,569,569,569,0
|
|
20231024,153700,40485328,569,569,569,569,0
|
|
20231024,153600,40485328,569,569,569,569,0
|
|
20231024,153500,40485328,569,569,569,569,0
|
|
20231024,153400,40485328,569,569,569,569,348
|
|
20231024,153300,40485328,569,569,569,569,0
|
|
20231024,153200,40485328,569,569,569,569,0
|
|
20231024,153100,40485328,569,569,569,569,0
|
|
20231024,153000,40485328,569,569,569,569,348
|
|
20231024,152900,40287316,570,570,570,570,0
|
|
20231024,152800,40287316,570,570,570,570,0
|
|
20231024,152700,40287316,570,570,570,570,0
|
|
20231024,152600,40287316,570,570,570,570,0
|
|
20231024,152500,40287316,570,570,570,570,0
|
|
20231024,152400,40287316,570,570,570,570,0
|
|
20231024,152300,40287316,570,570,570,570,0
|
|
20231024,152200,40287316,570,570,570,570,0
|
|
20231024,152100,40287316,570,570,570,570,0
|
|
20231024,152000,40287316,570,570,570,570,0
|
|
20231024,151900,40287316,570,567,570,567,26
|
|
20231024,151800,40272558,567,567,567,567,1
|
|
20231024,151700,40271991,567,567,567,567,1
|
|
20231024,151600,40271424,567,564,567,564,5
|
|
20231024,151500,40268598,562,560,562,560,3
|
|
20231024,151400,40266915,557,557,557,557,0
|
|
20231024,151300,40266915,557,565,565,557,1277
|
|
20231024,151200,39552884,570,570,570,570,0
|
|
20231024,151100,39552884,570,570,570,570,0
|
|
20231024,151000,39552884,570,569,570,569,10
|
|
20231024,150900,39547187,570,570,570,570,0
|
|
20231024,150800,39547187,570,570,570,570,0
|
|
20231024,150700,39547187,570,570,570,570,0
|
|
20231024,150600,39547187,570,567,570,567,3000
|
|
20231024,150500,37837193,569,569,569,569,0
|
|
20231024,150400,37837193,569,569,569,569,0
|
|
20231024,150300,37837193,569,569,569,569,0
|
|
20231024,150200,37837193,569,567,569,567,3
|
|
20231024,150100,37835489,565,565,565,565,1
|
|
20231024,150000,37834924,567,567,567,567,0
|
|
20231024,145900,37834924,567,567,567,567,0
|
|
20231024,145800,37834924,567,567,567,567,1
|
|
20231024,145700,37834357,566,566,566,566,1
|
|
20231024,145600,37833791,565,565,565,565,1
|
|
20231024,145500,37833226,570,570,570,570,0
|
|
20231024,145400,37833226,570,566,570,566,3000
|
|
20231024,145300,36124321,565,565,565,565,4
|
|
20231024,145200,36122061,565,565,565,565,6
|
|
20231024,145100,36118671,565,566,566,565,3
|
|
20231024,145000,36116974,566,566,566,566,1
|
|
20231024,144900,36116408,565,565,565,565,1
|
|
20231024,144800,36115843,570,570,570,570,0
|
|
20231024,144700,36115843,570,570,570,570,0
|
|
20231024,144600,36115843,570,570,570,570,0
|
|
20231024,144500,36115843,570,570,570,570,959
|
|
20231024,144400,35569213,570,570,570,570,441
|
|
20231024,144300,35317843,570,570,570,570,0
|
|
20231024,144200,35317843,570,566,570,566,205
|
|
20231024,144100,35201069,566,566,566,566,0
|
|
20231024,144000,35201069,566,566,566,566,0
|
|
20231024,143900,35201069,566,566,566,566,0
|
|
20231024,143800,35201069,566,566,566,566,1
|
|
20231024,143700,35200503,567,567,567,567,0
|
|
20231024,143600,35200503,567,567,567,567,0
|
|
20231024,143500,35200503,567,566,567,566,2
|
|
20231024,143400,35199370,564,564,564,564,0
|
|
20231024,143300,35199370,564,564,564,564,3000
|
|
20231024,143200,33507370,568,568,568,568,0
|
|
20231024,143100,33507370,568,568,568,568,0
|
|
20231024,143000,33507370,568,568,568,568,0
|
|
20231024,142900,33507370,568,568,568,568,0
|
|
20231024,142800,33507370,568,568,568,568,0
|
|
20231024,142700,33507370,568,568,568,568,1
|
|
20231024,142600,33506802,568,568,568,568,2
|
|
20231024,142500,33505666,568,568,568,568,0
|
|
20231024,142400,33505666,568,566,568,566,200
|
|
20231024,142300,33392260,568,568,568,568,0
|
|
20231024,142200,33392260,568,568,568,568,0
|
|
20231024,142100,33392260,568,566,568,566,3
|
|
20231024,142000,33390559,568,568,568,568,0
|
|
20231024,141900,33390559,568,568,568,568,0
|
|
20231024,141800,33390559,568,568,568,568,2
|
|
20231024,141700,33389423,570,565,570,565,100
|
|
20231024,141600,33332510,564,564,564,564,0
|
|
20231024,141500,33332510,564,564,564,564,5411
|
|
20231024,141400,30280706,563,563,563,563,0
|
|
20231024,141300,30280706,563,563,563,563,0
|
|
20231024,141200,30280706,563,563,563,563,0
|
|
20231024,141100,30280706,563,563,563,563,0
|
|
20231024,141000,30280706,563,563,563,563,0
|
|
20231024,140900,30280706,563,563,563,563,0
|
|
20231024,140800,30280706,563,563,563,563,0
|
|
20231024,140700,30280706,563,563,563,563,0
|
|
20231024,140600,30280706,563,563,563,563,1
|
|
20231024,140500,30280143,564,564,564,564,0
|
|
20231024,140400,30280143,564,564,564,564,0
|
|
20231024,140300,30280143,564,564,564,564,0
|
|
20231024,140200,30280143,564,563,564,563,3047
|
|
20231024,140100,28564401,563,563,563,563,0
|
|
20231024,140000,28564401,563,563,563,563,0
|
|
20231024,135900,28564401,563,563,563,563,0
|
|
20231024,135800,28564401,563,563,563,563,0
|
|
20231024,135700,28564401,563,563,563,563,0
|
|
20231024,135600,28564401,563,563,563,563,0
|
|
20231024,135500,28564401,563,563,563,563,0
|
|
20231024,135400,28564401,563,563,563,563,0
|
|
20231024,135300,28564401,563,563,563,563,0
|
|
20231024,135200,28564401,563,563,563,563,205
|
|
20231024,135100,28448986,563,563,563,563,0
|
|
20231024,135000,28448986,563,563,563,563,0
|
|
20231024,134900,28448986,563,563,563,563,0
|
|
20231024,134800,28448986,563,563,563,563,0
|
|
20231024,134700,28448986,563,563,563,563,0
|
|
20231024,134600,28448986,563,563,563,563,0
|
|
20231024,134500,28448986,563,563,563,563,2000
|
|
20231024,134400,27322986,563,563,563,563,100
|
|
20231024,134300,27266686,562,562,562,562,0
|
|
20231024,134200,27266686,562,562,562,562,0
|
|
20231024,134100,27266686,562,562,562,562,0
|
|
20231024,134000,27266686,562,562,562,562,0
|
|
20231024,133900,27266686,562,563,563,562,4
|
|
20231024,133800,27264435,563,563,563,563,2
|
|
20231024,133700,27263309,562,562,562,562,1
|
|
20231024,133600,27262747,562,562,562,562,0
|
|
20231024,133500,27262747,562,562,562,562,0
|
|
20231024,133400,27262747,562,562,562,562,0
|
|
20231024,133300,27262747,562,562,562,562,0
|
|
20231024,133200,27262747,562,562,562,562,0
|
|
20231024,133100,27262747,562,562,562,562,0
|
|
20231024,133000,27262747,562,562,562,562,1
|
|
20231024,132900,27262185,562,562,562,562,0
|
|
20231024,132800,27262185,562,562,562,562,0
|
|
20231024,132700,27262185,562,562,562,562,0
|
|
20231024,132600,27262185,562,562,562,562,0
|
|
20231024,132500,27262185,562,562,562,562,0
|
|
20231024,132400,27262185,562,562,562,562,0
|
|
20231024,132300,27262185,562,562,562,562,0
|
|
20231024,132200,27262185,562,562,562,562,0
|
|
20231024,132100,27262185,562,562,562,562,0
|
|
20231024,132000,27262185,562,562,562,562,0
|
|
20231024,131900,27262185,562,562,562,562,0
|
|
20231024,131800,27262185,562,562,562,562,0
|
|
20231024,131700,27262185,562,562,562,562,0
|
|
20231024,131600,27262185,562,562,562,562,0
|
|
20231024,131500,27262185,562,562,562,562,1
|
|
20231024,131400,27261623,563,563,563,563,0
|
|
20231024,131300,27261623,563,563,563,563,0
|
|
20231024,131200,27261623,563,563,563,563,12
|
|
20231024,131100,27254867,563,564,564,561,84
|
|
20231024,131000,27207574,564,564,564,564,0
|
|
20231024,130900,27207574,564,564,564,564,0
|
|
20231024,130800,27207574,564,564,564,564,0
|
|
20231024,130700,27207574,564,564,564,564,1
|
|
20231024,130600,27207010,564,564,564,564,0
|
|
20231024,130500,27207010,564,564,564,564,0
|
|
20231024,130400,27207010,564,562,564,562,3000
|
|
20231024,130300,25515361,561,561,561,561,0
|
|
20231024,130200,25515361,561,561,561,561,0
|
|
20231024,130100,25515361,561,561,561,561,500
|
|
20231024,130000,25234861,560,560,560,560,0
|
|
20231024,125900,25234861,560,560,560,558,8
|
|
20231024,125800,25230383,561,561,561,561,0
|
|
20231024,125700,25230383,561,561,561,561,0
|
|
20231024,125600,25230383,561,561,561,561,7
|
|
20231024,125500,25226456,561,561,561,561,0
|
|
20231024,125400,25226456,561,561,561,561,0
|
|
20231024,125300,25226456,561,561,561,561,0
|
|
20231024,125200,25226456,561,561,561,561,0
|
|
20231024,125100,25226456,561,561,561,561,0
|
|
20231024,125000,25226456,561,561,561,561,50
|
|
20231024,124900,25198406,560,560,560,560,0
|
|
20231024,124800,25198406,560,560,560,560,88
|
|
20231024,124700,25149126,560,560,560,560,15
|
|
20231024,124600,25140726,560,560,560,560,0
|
|
20231024,124500,25140726,560,560,560,560,0
|
|
20231024,124400,25140726,560,560,560,560,1
|
|
20231024,124300,25140166,560,560,560,560,1
|
|
20231024,124200,25139606,560,560,560,560,0
|
|
20231024,124100,25139606,560,560,560,560,0
|
|
20231024,124000,25139606,560,560,560,560,0
|
|
20231024,123900,25139606,560,560,560,560,5
|
|
20231024,123800,25136806,560,559,560,559,200
|
|
20231024,123700,25024837,558,558,558,558,0
|
|
20231024,123600,25024837,558,558,558,558,0
|
|
20231024,123500,25024837,558,558,558,558,0
|
|
20231024,123400,25024837,558,558,558,558,0
|
|
20231024,123300,25024837,558,558,558,558,0
|
|
20231024,123200,25024837,558,558,558,558,0
|
|
20231024,123100,25024837,558,558,558,558,115
|
|
20231024,123000,24960667,558,558,558,558,0
|
|
20231024,122900,24960667,558,558,558,558,100
|
|
20231024,122800,24904867,556,556,556,556,0
|
|
20231024,122700,24904867,556,556,556,556,0
|
|
20231024,122600,24904867,556,556,556,556,0
|
|
20231024,122500,24904867,556,556,556,556,0
|
|
20231024,122400,24904867,556,556,556,556,0
|
|
20231024,122300,24904867,556,556,556,556,0
|
|
20231024,122200,24904867,556,556,556,556,0
|
|
20231024,122100,24904867,556,556,556,556,0
|
|
20231024,122000,24904867,556,556,556,556,0
|
|
20231024,121900,24904867,556,556,556,556,0
|
|
20231024,121800,24904867,556,556,556,556,0
|
|
20231024,121700,24904867,556,556,556,556,0
|
|
20231024,121600,24904867,556,556,556,556,1
|
|
20231024,121500,24904311,560,560,560,560,0
|
|
20231024,121400,24904311,560,560,560,560,0
|
|
20231024,121300,24904311,560,560,560,560,0
|
|
20231024,121200,24904311,560,558,560,558,2420
|
|
20231024,121100,23550064,557,556,557,556,296
|
|
20231024,121000,23385292,556,556,556,556,128
|
|
20231024,120900,23314124,556,556,556,556,0
|
|
20231024,120800,23314124,556,556,556,556,0
|
|
20231024,120700,23314124,556,556,556,556,0
|
|
20231024,120600,23314124,556,556,556,556,1
|
|
20231024,120500,23313568,559,559,559,559,0
|
|
20231024,120400,23313568,559,559,559,559,0
|
|
20231024,120300,23313568,559,559,559,559,0
|
|
20231024,120200,23313568,559,559,559,559,0
|
|
20231024,120100,23313568,559,559,559,559,0
|
|
20231024,120000,23313568,559,559,559,559,0
|
|
20231024,115900,23313568,559,559,559,559,0
|
|
20231024,115800,23313568,559,559,559,559,0
|
|
20231024,115700,23313568,559,559,559,559,1
|
|
20231024,115600,23313009,555,555,555,555,0
|
|
20231024,115500,23313009,555,555,555,555,0
|
|
20231024,115400,23313009,555,555,555,555,0
|
|
20231024,115300,23313009,555,555,555,555,1
|
|
20231024,115200,23312454,555,558,558,555,10000
|
|
20231024,115100,17760369,558,558,558,558,1
|
|
20231024,115000,17759811,560,560,560,560,0
|
|
20231024,114900,17759811,560,559,560,559,557
|
|
20231024,114800,17447985,559,559,559,559,3400
|
|
20231024,114700,15547385,559,559,559,559,0
|
|
20231024,114600,15547385,559,559,559,559,0
|
|
20231024,114500,15547385,559,559,559,559,0
|
|
20231024,114400,15547385,559,559,559,559,2000
|
|
20231024,114300,14429385,559,559,559,559,431
|
|
20231024,114200,14188456,558,558,558,558,0
|
|
20231024,114100,14188456,558,558,558,558,70
|
|
20231024,114000,14149396,558,558,558,558,0
|
|
20231024,113900,14149396,558,558,558,558,1
|
|
20231024,113800,14148838,559,559,559,559,0
|
|
20231024,113700,14148838,559,559,559,559,75
|
|
20231024,113600,14106913,559,559,559,559,0
|
|
20231024,113500,14106913,559,559,559,559,0
|
|
20231024,113400,14106913,559,559,559,559,2
|
|
20231024,113300,14105795,560,560,560,560,0
|
|
20231024,113200,14105795,560,560,560,560,0
|
|
20231024,113100,14105795,560,560,560,560,0
|
|
20231024,113000,14105795,560,560,560,560,0
|
|
20231024,112900,14105795,560,559,560,559,704
|
|
20231024,112800,13711727,558,558,558,558,0
|
|
20231024,112700,13711727,558,558,558,558,0
|
|
20231024,112600,13711727,558,558,558,558,0
|
|
20231024,112500,13711727,558,558,558,558,0
|
|
20231024,112400,13711727,558,558,558,558,0
|
|
20231024,112300,13711727,558,558,558,558,0
|
|
20231024,112200,13711727,558,558,558,558,0
|
|
20231024,112100,13711727,558,558,558,558,0
|
|
20231024,112000,13711727,558,558,558,558,0
|
|
20231024,111900,13711727,558,558,558,558,0
|
|
20231024,111800,13711727,558,558,558,558,1
|
|
20231024,111700,13711169,557,557,557,557,0
|
|
20231024,111600,13711169,557,557,557,557,0
|
|
20231024,111500,13711169,557,557,557,557,185
|
|
20231024,111400,13608124,555,555,555,555,0
|
|
20231024,111300,13608124,555,555,555,555,0
|
|
20231024,111200,13608124,555,555,555,555,0
|
|
20231024,111100,13608124,555,555,555,555,0
|
|
20231024,111000,13608124,555,555,555,555,0
|
|
20231024,110900,13608124,555,555,555,555,0
|
|
20231024,110800,13608124,555,555,555,555,0
|
|
20231024,110700,13608124,555,555,555,555,10
|
|
20231024,110600,13602574,555,555,555,555,0
|
|
20231024,110500,13602574,555,555,555,555,0
|
|
20231024,110400,13602574,555,556,556,555,30
|
|
20231024,110300,13585918,559,559,559,559,0
|
|
20231024,110200,13585918,559,559,559,559,0
|
|
20231024,110100,13585918,559,559,559,559,11
|
|
20231024,110000,13579769,559,559,559,559,5
|
|
20231024,105900,13576974,559,559,559,559,60
|
|
20231024,105800,13543434,559,559,559,559,200
|
|
20231024,105700,13431634,559,559,559,559,0
|
|
20231024,105600,13431634,559,559,559,559,5
|
|
20231024,105500,13428839,559,559,559,559,0
|
|
20231024,105400,13428839,559,559,559,559,0
|
|
20231024,105300,13428839,559,559,559,559,0
|
|
20231024,105200,13428839,559,559,559,559,0
|
|
20231024,105100,13428839,559,559,559,559,0
|
|
20231024,105000,13428839,559,559,559,559,0
|
|
20231024,104900,13428839,559,556,559,554,3814
|
|
20231024,104800,11314489,556,556,556,556,0
|
|
20231024,104700,11314489,556,557,557,556,147
|
|
20231024,104600,11232648,559,559,559,559,430
|
|
20231024,104500,10992278,557,557,557,557,0
|
|
20231024,104400,10992278,557,557,557,557,0
|
|
20231024,104300,10992278,557,557,557,557,0
|
|
20231024,104200,10992278,557,557,557,557,0
|
|
20231024,104100,10992278,557,557,557,557,0
|
|
20231024,104000,10992278,557,556,559,556,479
|
|
20231024,103900,10724525,556,556,556,556,0
|
|
20231024,103800,10724525,556,556,556,556,0
|
|
20231024,103700,10724525,556,556,556,556,0
|
|
20231024,103600,10724525,556,557,557,556,1618
|
|
20231024,103500,9823799,558,560,560,558,10187
|
|
20231024,103400,4121622,560,560,560,560,0
|
|
20231024,103300,4121622,560,560,560,560,0
|
|
20231024,103200,4121622,560,560,560,560,0
|
|
20231024,103100,4121622,560,560,560,560,0
|
|
20231024,103000,4121622,560,560,560,560,193
|
|
20231024,102900,4013542,561,561,561,561,26
|
|
20231024,102800,3998956,561,561,561,561,0
|
|
20231024,102700,3998956,561,561,561,561,0
|
|
20231024,102600,3998956,561,561,561,561,0
|
|
20231024,102500,3998956,561,561,561,561,0
|
|
20231024,102400,3998956,561,561,561,561,0
|
|
20231024,102300,3998956,561,561,561,561,0
|
|
20231024,102200,3998956,561,561,561,561,0
|
|
20231024,102100,3998956,561,561,561,561,0
|
|
20231024,102000,3998956,561,561,561,561,0
|
|
20231024,101900,3998956,561,561,561,561,0
|
|
20231024,101800,3998956,561,561,561,561,128
|
|
20231024,101700,3927148,561,561,561,561,2
|
|
20231024,101600,3926026,561,561,561,561,100
|
|
20231024,101500,3869926,561,561,561,561,0
|
|
20231024,101400,3869926,561,561,561,561,0
|
|
20231024,101300,3869926,561,561,561,561,0
|
|
20231024,101200,3869926,561,561,561,561,0
|
|
20231024,101100,3869926,561,561,561,561,0
|
|
20231024,101000,3869926,561,561,561,561,0
|
|
20231024,100900,3869926,561,561,561,561,0
|
|
20231024,100800,3869926,561,561,561,561,14
|
|
20231024,100700,3862072,561,561,561,561,13
|
|
20231024,100600,3854779,561,561,561,561,365
|
|
20231024,100500,3650014,561,562,562,561,7
|
|
20231024,100400,3646081,562,562,562,562,0
|
|
20231024,100300,3646081,562,562,562,562,0
|
|
20231024,100200,3646081,562,562,562,562,0
|
|
20231024,100100,3646081,562,562,562,562,0
|
|
20231024,100000,3646081,562,562,562,562,0
|
|
20231024,095900,3646081,562,562,562,562,0
|
|
20231024,095800,3646081,562,562,562,562,0
|
|
20231024,095700,3646081,562,562,562,562,1
|
|
20231024,095600,3645519,562,562,562,562,1
|
|
20231024,095500,3644957,562,562,562,562,0
|
|
20231024,095400,3644957,562,562,562,562,0
|
|
20231024,095300,3644957,562,562,562,562,0
|
|
20231024,095200,3644957,562,562,562,562,0
|
|
20231024,095100,3644957,562,562,562,562,0
|
|
20231024,095000,3644957,562,562,562,562,0
|
|
20231024,094900,3644957,562,562,562,562,0
|
|
20231024,094800,3644957,562,562,562,562,5
|
|
20231024,094700,3642147,563,563,563,563,0
|
|
20231024,094600,3642147,563,563,563,563,28
|
|
20231024,094500,3626383,563,563,563,563,1
|
|
20231024,094400,3625820,563,563,563,563,0
|
|
20231024,094300,3625820,563,563,563,563,20
|
|
20231024,094200,3614560,563,563,563,563,0
|
|
20231024,094100,3614560,563,563,563,563,4
|
|
20231024,094000,3612308,565,565,565,565,0
|
|
20231024,093900,3612308,565,565,565,565,0
|
|
20231024,093800,3612308,565,565,565,565,0
|
|
20231024,093700,3612308,565,565,565,565,0
|
|
20231024,093600,3612308,565,565,565,565,0
|
|
20231024,093500,3612308,565,565,565,565,143
|
|
20231024,093400,3531513,565,565,565,565,0
|
|
20231024,093300,3531513,565,565,565,565,1
|
|
20231024,093200,3530948,561,566,566,561,408
|
|
20231024,093100,3302050,567,565,567,565,12
|
|
20231024,093000,3295251,563,563,563,563,1320
|
|
20231024,092900,2552091,561,562,562,561,1538
|
|
20231024,092800,1688769,562,562,562,562,0
|
|
20231024,092700,1688769,562,562,562,562,0
|
|
20231024,092600,1688769,562,562,562,562,0
|
|
20231024,092500,1688769,562,562,562,562,0
|
|
20231024,092400,1688769,562,563,563,562,466
|
|
20231024,092300,1426871,563,563,563,563,667
|
|
20231024,092200,1051350,564,564,564,564,199
|
|
20231024,092100,939114,564,564,564,564,4
|
|
20231024,092000,936858,563,563,563,563,10
|
|
20231024,091900,931228,564,565,565,564,146
|
|
20231024,091800,848846,570,570,570,570,0
|
|
20231024,091700,848846,570,570,570,570,0
|
|
20231024,091600,848846,570,570,570,570,1
|
|
20231024,091500,848276,576,576,576,576,0
|
|
20231024,091400,848276,576,576,576,576,0
|
|
20231024,091300,848276,576,576,576,576,0
|
|
20231024,091200,848276,576,576,576,576,1
|
|
20231024,091100,847700,578,578,578,578,0
|
|
20231024,091000,847700,578,578,578,578,0
|
|
20231024,090900,847700,578,577,578,577,500
|
|
20231024,090800,559173,577,577,577,577,0
|
|
20231024,090700,559173,577,577,577,577,0
|
|
20231024,090600,559173,577,577,577,577,0
|
|
20231024,090500,559173,577,577,577,577,0
|
|
20231024,090400,559173,577,577,577,577,0
|
|
20231024,090300,559173,577,577,577,577,0
|
|
20231024,090200,559173,577,577,577,577,0
|
|
20231024,090100,559173,577,577,577,577,0
|
|
20231024,090000,559173,577,580,580,563,975
|