577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,183400,39996029,560,560,560,560,2734
|
|
20231026,183300,39996029,560,560,560,560,0
|
|
20231026,183200,39996029,560,560,560,560,0
|
|
20231026,183100,39996029,560,560,560,560,0
|
|
20231026,183000,39996029,560,560,560,560,0
|
|
20231026,182900,39996029,560,560,560,560,0
|
|
20231026,182800,39996029,560,560,560,560,0
|
|
20231026,182700,39996029,560,560,560,560,0
|
|
20231026,182600,39996029,560,560,560,560,0
|
|
20231026,182500,39996029,560,560,560,560,0
|
|
20231026,182400,39996029,560,560,560,560,0
|
|
20231026,182300,39996029,560,560,560,560,0
|
|
20231026,182200,39996029,560,560,560,560,0
|
|
20231026,182100,39996029,560,560,560,560,0
|
|
20231026,182000,39996029,560,560,560,560,0
|
|
20231026,181900,39996029,560,560,560,560,0
|
|
20231026,181800,39996029,560,560,560,560,0
|
|
20231026,181700,39996029,560,560,560,560,0
|
|
20231026,181600,39996029,560,560,560,560,0
|
|
20231026,181500,39996029,560,560,560,560,0
|
|
20231026,181400,39996029,560,560,560,560,0
|
|
20231026,181300,39996029,560,560,560,560,0
|
|
20231026,181200,39996029,560,560,560,560,0
|
|
20231026,181100,39996029,560,560,560,560,0
|
|
20231026,181000,39996029,560,560,560,560,0
|
|
20231026,180900,39996029,560,560,560,560,0
|
|
20231026,180800,39996029,560,560,560,560,0
|
|
20231026,180700,39996029,560,560,560,560,0
|
|
20231026,180600,39996029,560,560,560,560,0
|
|
20231026,180500,39996029,560,560,560,560,0
|
|
20231026,180400,39996029,560,560,560,560,2734
|
|
20231026,180300,39996029,560,560,560,560,0
|
|
20231026,180200,39996029,560,560,560,560,0
|
|
20231026,180100,39996029,560,560,560,560,0
|
|
20231026,180000,39996029,560,560,560,560,0
|
|
20231026,175900,39996029,560,560,560,560,0
|
|
20231026,175800,39996029,560,560,560,560,0
|
|
20231026,175700,39996029,560,560,560,560,0
|
|
20231026,175600,39996029,560,560,560,560,0
|
|
20231026,175500,39996029,560,560,560,560,0
|
|
20231026,175400,39996029,560,560,560,560,0
|
|
20231026,175300,39996029,560,560,560,560,0
|
|
20231026,175200,39996029,560,560,560,560,0
|
|
20231026,175100,39996029,560,560,560,560,0
|
|
20231026,175000,39996029,560,560,560,560,0
|
|
20231026,174900,39996029,560,560,560,560,0
|
|
20231026,174800,39996029,560,560,560,560,0
|
|
20231026,174700,39996029,560,560,560,560,0
|
|
20231026,174600,39996029,560,560,560,560,0
|
|
20231026,174500,39996029,560,560,560,560,0
|
|
20231026,174400,39996029,560,560,560,560,0
|
|
20231026,174300,39996029,560,560,560,560,0
|
|
20231026,174200,39996029,560,560,560,560,0
|
|
20231026,174100,39996029,560,560,560,560,0
|
|
20231026,174000,39996029,560,560,560,560,0
|
|
20231026,173900,39996029,560,560,560,560,0
|
|
20231026,173800,39996029,560,560,560,560,0
|
|
20231026,173700,39996029,560,560,560,560,0
|
|
20231026,173600,39996029,560,560,560,560,0
|
|
20231026,173500,39996029,560,560,560,560,0
|
|
20231026,173400,39996029,560,560,560,560,2734
|
|
20231026,173300,39996029,560,560,560,560,0
|
|
20231026,173200,39996029,560,560,560,560,0
|
|
20231026,173100,39996029,560,560,560,560,0
|
|
20231026,173000,39996029,560,560,560,560,0
|
|
20231026,172900,39996029,560,560,560,560,0
|
|
20231026,172800,39996029,560,560,560,560,0
|
|
20231026,172700,39996029,560,560,560,560,0
|
|
20231026,172600,39996029,560,560,560,560,0
|
|
20231026,172500,39996029,560,560,560,560,0
|
|
20231026,172400,39996029,560,560,560,560,0
|
|
20231026,172300,39996029,560,560,560,560,0
|
|
20231026,172200,39996029,560,560,560,560,0
|
|
20231026,172100,39996029,560,560,560,560,0
|
|
20231026,172000,39996029,560,560,560,560,0
|
|
20231026,171900,39996029,560,560,560,560,0
|
|
20231026,171800,39996029,560,560,560,560,0
|
|
20231026,171700,39996029,560,560,560,560,0
|
|
20231026,171600,39996029,560,560,560,560,0
|
|
20231026,171500,39996029,560,560,560,560,0
|
|
20231026,171400,39996029,560,560,560,560,0
|
|
20231026,171300,39996029,560,560,560,560,0
|
|
20231026,171200,39996029,560,560,560,560,0
|
|
20231026,171100,39996029,560,560,560,560,0
|
|
20231026,171000,39996029,560,560,560,560,0
|
|
20231026,170900,39996029,560,560,560,560,0
|
|
20231026,170800,39996029,560,560,560,560,0
|
|
20231026,170700,39996029,560,560,560,560,0
|
|
20231026,170600,39996029,560,560,560,560,0
|
|
20231026,170500,39996029,560,560,560,560,0
|
|
20231026,170400,39996029,560,560,560,560,2734
|
|
20231026,170300,39996029,560,560,560,560,0
|
|
20231026,170200,39996029,560,560,560,560,0
|
|
20231026,170100,39996029,560,560,560,560,0
|
|
20231026,170000,39996029,560,560,560,560,0
|
|
20231026,165900,39996029,560,560,560,560,0
|
|
20231026,165800,39996029,560,560,560,560,0
|
|
20231026,165700,39996029,560,560,560,560,0
|
|
20231026,165600,39996029,560,560,560,560,0
|
|
20231026,165500,39996029,560,560,560,560,0
|
|
20231026,165400,39996029,560,560,560,560,0
|
|
20231026,165300,39996029,560,560,560,560,0
|
|
20231026,165200,39996029,560,560,560,560,0
|
|
20231026,165100,39996029,560,560,560,560,0
|
|
20231026,165000,39996029,560,560,560,560,0
|
|
20231026,164900,39996029,560,560,560,560,0
|
|
20231026,164800,39996029,560,560,560,560,0
|
|
20231026,164700,39996029,560,560,560,560,0
|
|
20231026,164600,39996029,560,560,560,560,0
|
|
20231026,164500,39996029,560,560,560,560,0
|
|
20231026,164400,39996029,560,560,560,560,0
|
|
20231026,164300,39996029,560,560,560,560,0
|
|
20231026,164200,39996029,560,560,560,560,0
|
|
20231026,164100,39996029,560,560,560,560,0
|
|
20231026,164000,39996029,560,560,560,560,0
|
|
20231026,163900,39996029,560,560,560,560,0
|
|
20231026,163800,39996029,560,560,560,560,0
|
|
20231026,163700,39996029,560,560,560,560,0
|
|
20231026,163600,39996029,560,560,560,560,0
|
|
20231026,163500,39996029,560,560,560,560,0
|
|
20231026,163400,39996029,560,560,560,560,2734
|
|
20231026,163300,39996029,560,560,560,560,0
|
|
20231026,163200,39996029,560,560,560,560,0
|
|
20231026,163100,39996029,560,560,560,560,0
|
|
20231026,163000,39996029,560,560,560,560,0
|
|
20231026,162900,39996029,560,560,560,560,0
|
|
20231026,162800,39996029,560,560,560,560,0
|
|
20231026,162700,39996029,560,560,560,560,0
|
|
20231026,162600,39996029,560,560,560,560,0
|
|
20231026,162500,39996029,560,560,560,560,0
|
|
20231026,162400,39996029,560,560,560,560,0
|
|
20231026,162300,39996029,560,560,560,560,0
|
|
20231026,162200,39996029,560,560,560,560,0
|
|
20231026,162100,39996029,560,560,560,560,0
|
|
20231026,162000,39996029,560,560,560,560,0
|
|
20231026,161900,39996029,560,560,560,560,0
|
|
20231026,161800,39996029,560,560,560,560,0
|
|
20231026,161700,39996029,560,560,560,560,0
|
|
20231026,161600,39996029,560,560,560,560,0
|
|
20231026,161500,39996029,560,560,560,560,0
|
|
20231026,161400,39996029,560,560,560,560,0
|
|
20231026,161300,39996029,560,560,560,560,0
|
|
20231026,161200,39996029,560,560,560,560,0
|
|
20231026,161100,39996029,560,560,560,560,0
|
|
20231026,161000,39996029,560,560,560,560,0
|
|
20231026,160900,39996029,560,560,560,560,0
|
|
20231026,160800,39996029,560,560,560,560,0
|
|
20231026,160700,39996029,560,560,560,560,0
|
|
20231026,160600,39996029,560,560,560,560,0
|
|
20231026,160500,39996029,560,560,560,560,0
|
|
20231026,160400,39996029,560,560,560,560,2734
|
|
20231026,160300,39996029,560,560,560,560,0
|
|
20231026,160200,39996029,560,560,560,560,0
|
|
20231026,160100,39996029,560,560,560,560,0
|
|
20231026,160000,39996029,560,560,560,560,0
|
|
20231026,155900,39996029,560,560,560,560,0
|
|
20231026,155800,39996029,560,560,560,560,0
|
|
20231026,155700,39996029,560,560,560,560,0
|
|
20231026,155600,39996029,560,560,560,560,0
|
|
20231026,155500,39996029,560,560,560,560,0
|
|
20231026,155400,39996029,560,560,560,560,0
|
|
20231026,155300,39996029,560,560,560,560,0
|
|
20231026,155200,39996029,560,560,560,560,0
|
|
20231026,155100,39996029,560,560,560,560,0
|
|
20231026,155000,39996029,560,560,560,560,0
|
|
20231026,154900,39996029,560,560,560,560,0
|
|
20231026,154800,39996029,560,560,560,560,0
|
|
20231026,154700,39996029,560,560,560,560,0
|
|
20231026,154600,39996029,560,560,560,560,0
|
|
20231026,154500,39996029,560,560,560,560,0
|
|
20231026,154400,39996029,560,560,560,560,0
|
|
20231026,154300,39996029,560,560,560,560,0
|
|
20231026,154200,39996029,560,560,560,560,0
|
|
20231026,154100,39996029,560,560,560,560,0
|
|
20231026,154000,39996029,560,560,560,560,0
|
|
20231026,153900,39996029,560,560,560,560,0
|
|
20231026,153800,39996029,560,560,560,560,0
|
|
20231026,153700,39996029,560,560,560,560,0
|
|
20231026,153600,39996029,560,560,560,560,0
|
|
20231026,153500,39996029,560,560,560,560,0
|
|
20231026,153400,39996029,560,560,560,560,2734
|
|
20231026,153300,39996029,560,560,560,560,0
|
|
20231026,153200,39996029,560,560,560,560,0
|
|
20231026,153100,39996029,560,560,560,560,0
|
|
20231026,153000,39996029,560,560,560,560,2734
|
|
20231026,152900,38464989,559,559,559,559,0
|
|
20231026,152800,38464989,559,559,559,559,0
|
|
20231026,152700,38464989,559,559,559,559,0
|
|
20231026,152600,38464989,559,559,559,559,0
|
|
20231026,152500,38464989,559,559,559,559,0
|
|
20231026,152400,38464989,559,559,559,559,0
|
|
20231026,152300,38464989,559,559,559,559,0
|
|
20231026,152200,38464989,559,559,559,559,0
|
|
20231026,152100,38464989,559,559,559,559,0
|
|
20231026,152000,38464989,559,559,559,559,0
|
|
20231026,151900,38464989,559,559,559,559,500
|
|
20231026,151800,38185489,554,554,554,554,0
|
|
20231026,151700,38185489,554,559,559,554,1906
|
|
20231026,151600,37120065,559,559,559,559,0
|
|
20231026,151500,37120065,559,559,559,559,0
|
|
20231026,151400,37120065,559,559,559,559,0
|
|
20231026,151300,37120065,559,559,559,559,0
|
|
20231026,151200,37120065,559,559,559,559,0
|
|
20231026,151100,37120065,559,559,559,559,0
|
|
20231026,151000,37120065,559,559,559,559,0
|
|
20231026,150900,37120065,559,559,559,559,0
|
|
20231026,150800,37120065,559,559,559,559,1
|
|
20231026,150700,37119506,559,559,559,559,0
|
|
20231026,150600,37119506,559,559,559,559,0
|
|
20231026,150500,37119506,559,559,559,559,0
|
|
20231026,150400,37119506,559,559,559,559,0
|
|
20231026,150300,37119506,559,559,559,559,0
|
|
20231026,150200,37119506,559,559,559,559,0
|
|
20231026,150100,37119506,559,558,559,558,3026
|
|
20231026,150000,35428365,558,558,558,558,0
|
|
20231026,145900,35428365,558,558,558,558,0
|
|
20231026,145800,35428365,558,558,558,558,467
|
|
20231026,145700,35167779,558,558,558,558,0
|
|
20231026,145600,35167779,558,558,558,558,0
|
|
20231026,145500,35167779,558,558,558,558,0
|
|
20231026,145400,35167779,558,558,558,558,0
|
|
20231026,145300,35167779,558,554,558,554,500
|
|
20231026,145200,34889739,555,555,555,555,0
|
|
20231026,145100,34889739,555,555,555,555,0
|
|
20231026,145000,34889739,555,555,555,555,0
|
|
20231026,144900,34889739,555,555,555,555,0
|
|
20231026,144800,34889739,555,555,555,555,19
|
|
20231026,144700,34879194,555,555,555,555,0
|
|
20231026,144600,34879194,555,555,555,555,0
|
|
20231026,144500,34879194,555,555,555,555,0
|
|
20231026,144400,34879194,555,555,555,555,9
|
|
20231026,144300,34874199,554,554,554,554,0
|
|
20231026,144200,34874199,554,554,554,554,0
|
|
20231026,144100,34874199,554,554,554,554,0
|
|
20231026,144000,34874199,554,554,554,554,0
|
|
20231026,143900,34874199,554,554,554,554,0
|
|
20231026,143800,34874199,554,554,554,554,0
|
|
20231026,143700,34874199,554,554,554,554,0
|
|
20231026,143600,34874199,554,554,554,554,0
|
|
20231026,143500,34874199,554,554,554,554,0
|
|
20231026,143400,34874199,554,554,554,554,1000
|
|
20231026,143300,34320199,555,555,555,555,0
|
|
20231026,143200,34320199,555,555,555,555,1
|
|
20231026,143100,34319644,553,553,553,553,0
|
|
20231026,143000,34319644,553,556,556,553,40
|
|
20231026,142900,34297521,553,557,557,553,213
|
|
20231026,142800,34179728,555,555,555,555,0
|
|
20231026,142700,34179728,555,555,555,555,0
|
|
20231026,142600,34179728,555,555,555,555,0
|
|
20231026,142500,34179728,555,555,555,555,0
|
|
20231026,142400,34179728,555,555,555,555,0
|
|
20231026,142300,34179728,555,555,555,555,0
|
|
20231026,142200,34179728,555,555,555,555,0
|
|
20231026,142100,34179728,555,555,555,555,0
|
|
20231026,142000,34179728,555,555,555,555,0
|
|
20231026,141900,34179728,555,555,555,555,752
|
|
20231026,141800,33762368,555,555,555,555,0
|
|
20231026,141700,33762368,555,555,555,555,3000
|
|
20231026,141600,32097368,553,553,553,553,0
|
|
20231026,141500,32097368,553,553,553,553,0
|
|
20231026,141400,32097368,553,553,553,553,0
|
|
20231026,141300,32097368,553,553,553,553,0
|
|
20231026,141200,32097368,553,553,553,553,1
|
|
20231026,141100,32096815,554,554,554,554,50
|
|
20231026,141000,32069115,553,553,553,553,0
|
|
20231026,140900,32069115,553,553,553,553,0
|
|
20231026,140800,32069115,553,553,553,553,0
|
|
20231026,140700,32069115,553,553,553,553,0
|
|
20231026,140600,32069115,553,553,553,553,0
|
|
20231026,140500,32069115,553,553,553,553,3000
|
|
20231026,140400,30410115,553,553,553,553,0
|
|
20231026,140300,30410115,553,553,553,553,14
|
|
20231026,140200,30402373,553,553,553,553,0
|
|
20231026,140100,30402373,553,553,553,553,0
|
|
20231026,140000,30402373,553,553,553,553,0
|
|
20231026,135900,30402373,553,553,553,553,0
|
|
20231026,135800,30402373,553,553,553,553,0
|
|
20231026,135700,30402373,553,553,553,553,0
|
|
20231026,135600,30402373,553,553,553,553,0
|
|
20231026,135500,30402373,553,553,553,553,0
|
|
20231026,135400,30402373,553,553,553,553,0
|
|
20231026,135300,30402373,553,553,553,553,0
|
|
20231026,135200,30402373,553,553,553,553,0
|
|
20231026,135100,30402373,553,553,553,553,3000
|
|
20231026,135000,28743373,553,553,553,553,100
|
|
20231026,134900,28688073,553,553,553,553,0
|
|
20231026,134800,28688073,553,553,553,553,100
|
|
20231026,134700,28632773,554,554,554,554,0
|
|
20231026,134600,28632773,554,554,554,554,0
|
|
20231026,134500,28632773,554,554,554,554,11
|
|
20231026,134400,28626679,553,553,553,553,0
|
|
20231026,134300,28626679,553,553,553,553,0
|
|
20231026,134200,28626679,553,553,553,553,0
|
|
20231026,134100,28626679,553,553,553,553,0
|
|
20231026,134000,28626679,553,553,553,553,167
|
|
20231026,133900,28534328,555,555,555,555,1114
|
|
20231026,133800,27916058,556,556,556,556,0
|
|
20231026,133700,27916058,556,556,556,556,0
|
|
20231026,133600,27916058,556,556,556,556,0
|
|
20231026,133500,27916058,556,556,556,556,0
|
|
20231026,133400,27916058,556,556,556,556,0
|
|
20231026,133300,27916058,556,556,556,556,0
|
|
20231026,133200,27916058,556,556,556,556,0
|
|
20231026,133100,27916058,556,556,556,556,0
|
|
20231026,133000,27916058,556,556,556,556,0
|
|
20231026,132900,27916058,556,556,556,556,0
|
|
20231026,132800,27916058,556,556,556,556,5
|
|
20231026,132700,27913278,556,555,556,555,1004
|
|
20231026,132600,27356054,554,554,554,554,0
|
|
20231026,132500,27356054,554,554,554,554,0
|
|
20231026,132400,27356054,554,554,554,554,0
|
|
20231026,132300,27356054,554,554,554,554,0
|
|
20231026,132200,27356054,554,554,554,554,0
|
|
20231026,132100,27356054,554,554,554,554,0
|
|
20231026,132000,27356054,554,554,554,554,0
|
|
20231026,131900,27356054,554,554,554,554,32
|
|
20231026,131800,27338326,552,552,552,552,0
|
|
20231026,131700,27338326,552,552,552,552,0
|
|
20231026,131600,27338326,552,552,552,552,0
|
|
20231026,131500,27338326,552,552,552,552,0
|
|
20231026,131400,27338326,552,552,552,552,0
|
|
20231026,131300,27338326,552,552,552,552,1
|
|
20231026,131200,27337774,555,555,555,555,11
|
|
20231026,131100,27331669,555,555,555,555,0
|
|
20231026,131000,27331669,555,555,555,555,0
|
|
20231026,130900,27331669,555,555,555,555,0
|
|
20231026,130800,27331669,555,555,555,555,0
|
|
20231026,130700,27331669,555,555,555,555,0
|
|
20231026,130600,27331669,555,555,555,555,0
|
|
20231026,130500,27331669,555,555,555,555,0
|
|
20231026,130400,27331669,555,555,555,555,3
|
|
20231026,130300,27330004,555,555,555,555,0
|
|
20231026,130200,27330004,555,555,555,555,0
|
|
20231026,130100,27330004,555,555,555,555,0
|
|
20231026,130000,27330004,555,555,555,555,0
|
|
20231026,125900,27330004,555,555,555,555,0
|
|
20231026,125800,27330004,555,555,555,555,0
|
|
20231026,125700,27330004,555,555,555,555,0
|
|
20231026,125600,27330004,555,555,555,555,0
|
|
20231026,125500,27330004,555,555,555,555,0
|
|
20231026,125400,27330004,555,555,555,555,0
|
|
20231026,125300,27330004,555,555,555,555,0
|
|
20231026,125200,27330004,555,555,555,555,0
|
|
20231026,125100,27330004,555,555,555,555,0
|
|
20231026,125000,27330004,555,555,555,555,0
|
|
20231026,124900,27330004,555,555,555,555,0
|
|
20231026,124800,27330004,555,555,555,555,0
|
|
20231026,124700,27330004,555,555,555,555,0
|
|
20231026,124600,27330004,555,555,555,555,0
|
|
20231026,124500,27330004,555,554,555,554,1014
|
|
20231026,124400,26767618,554,554,554,554,0
|
|
20231026,124300,26767618,554,554,554,554,0
|
|
20231026,124200,26767618,554,554,554,554,0
|
|
20231026,124100,26767618,554,554,554,554,0
|
|
20231026,124000,26767618,554,554,554,554,0
|
|
20231026,123900,26767618,554,554,554,554,0
|
|
20231026,123800,26767618,554,554,554,554,0
|
|
20231026,123700,26767618,554,554,554,554,0
|
|
20231026,123600,26767618,554,554,554,554,21
|
|
20231026,123500,26755984,553,553,553,553,0
|
|
20231026,123400,26755984,553,553,553,553,0
|
|
20231026,123300,26755984,553,553,553,553,0
|
|
20231026,123200,26755984,553,553,553,553,1000
|
|
20231026,123100,26202984,553,553,553,553,0
|
|
20231026,123000,26202984,553,553,553,553,110
|
|
20231026,122900,26142154,553,553,553,553,0
|
|
20231026,122800,26142154,553,553,553,553,0
|
|
20231026,122700,26142154,553,553,553,553,1
|
|
20231026,122600,26141601,552,552,552,552,300
|
|
20231026,122500,25976001,553,552,553,552,352
|
|
20231026,122400,25781695,554,554,554,554,19
|
|
20231026,122300,25771169,552,552,552,552,120
|
|
20231026,122200,25704929,552,552,552,552,0
|
|
20231026,122100,25704929,552,552,552,552,0
|
|
20231026,122000,25704929,552,552,552,552,0
|
|
20231026,121900,25704929,552,552,552,552,0
|
|
20231026,121800,25704929,552,552,552,552,1317
|
|
20231026,121700,24977945,555,555,555,555,3000
|
|
20231026,121600,23312945,555,555,555,555,0
|
|
20231026,121500,23312945,555,555,555,555,0
|
|
20231026,121400,23312945,555,555,555,555,0
|
|
20231026,121300,23312945,555,555,555,555,0
|
|
20231026,121200,23312945,555,553,555,553,1409
|
|
20231026,121100,22531968,554,554,554,554,2
|
|
20231026,121000,22530860,554,554,554,554,0
|
|
20231026,120900,22530860,554,553,554,553,1602
|
|
20231026,120800,21644068,553,553,553,553,3
|
|
20231026,120700,21642409,553,553,553,553,0
|
|
20231026,120600,21642409,553,553,553,553,0
|
|
20231026,120500,21642409,553,553,553,553,0
|
|
20231026,120400,21642409,553,553,553,553,359
|
|
20231026,120300,21443882,554,554,554,554,0
|
|
20231026,120200,21443882,554,554,554,554,0
|
|
20231026,120100,21443882,554,553,554,553,296
|
|
20231026,120000,21280182,553,553,553,553,199
|
|
20231026,115900,21170135,552,552,552,552,1
|
|
20231026,115800,21169583,553,553,553,553,0
|
|
20231026,115700,21169583,553,553,553,553,0
|
|
20231026,115600,21169583,553,553,553,553,53
|
|
20231026,115500,21140274,553,553,553,553,0
|
|
20231026,115400,21140274,553,553,553,553,559
|
|
20231026,115300,20831147,553,553,553,553,0
|
|
20231026,115200,20831147,553,553,553,553,0
|
|
20231026,115100,20831147,553,553,553,553,2
|
|
20231026,115000,20830041,555,555,555,555,0
|
|
20231026,114900,20830041,555,554,555,554,100
|
|
20231026,114800,20774542,555,555,555,555,0
|
|
20231026,114700,20774542,555,555,555,555,22
|
|
20231026,114600,20762332,554,554,554,554,291
|
|
20231026,114500,20601118,553,553,553,553,0
|
|
20231026,114400,20601118,553,553,553,553,0
|
|
20231026,114300,20601118,553,553,553,553,0
|
|
20231026,114200,20601118,553,553,553,553,1
|
|
20231026,114100,20600565,554,554,554,554,0
|
|
20231026,114000,20600565,554,554,554,554,1
|
|
20231026,113900,20600011,553,553,553,553,1
|
|
20231026,113800,20599458,554,554,554,554,0
|
|
20231026,113700,20599458,554,553,554,553,3
|
|
20231026,113600,20597797,554,554,554,554,1
|
|
20231026,113500,20597243,556,553,560,553,2600
|
|
20231026,113400,19159375,554,554,554,554,2079
|
|
20231026,113300,18007609,554,554,554,554,1
|
|
20231026,113200,18007055,555,555,559,555,6
|
|
20231026,113100,18003715,555,556,556,555,10
|
|
20231026,113000,17998164,555,555,555,555,0
|
|
20231026,112900,17998164,555,555,555,555,0
|
|
20231026,112800,17998164,555,555,555,555,0
|
|
20231026,112700,17998164,555,555,555,555,16
|
|
20231026,112600,17989284,558,558,558,558,1
|
|
20231026,112500,17988726,558,558,558,558,0
|
|
20231026,112400,17988726,558,556,558,556,2200
|
|
20231026,112300,16762130,554,554,554,554,0
|
|
20231026,112200,16762130,554,555,555,554,768
|
|
20231026,112100,16335891,555,555,555,555,2516
|
|
20231026,112000,14939511,556,556,556,556,0
|
|
20231026,111900,14939511,556,556,556,556,0
|
|
20231026,111800,14939511,556,556,556,556,701
|
|
20231026,111700,14549755,555,555,555,555,0
|
|
20231026,111600,14549755,555,555,555,555,0
|
|
20231026,111500,14549755,555,555,555,555,0
|
|
20231026,111400,14549755,555,555,555,555,0
|
|
20231026,111300,14549755,555,555,555,555,0
|
|
20231026,111200,14549755,555,555,555,555,0
|
|
20231026,111100,14549755,555,555,555,555,1
|
|
20231026,111000,14549200,556,556,556,556,1
|
|
20231026,110900,14548644,557,557,557,557,320
|
|
20231026,110800,14370404,557,556,557,556,503
|
|
20231026,110700,14090536,556,556,556,556,7
|
|
20231026,110600,14086644,555,555,555,555,0
|
|
20231026,110500,14086644,555,555,555,555,0
|
|
20231026,110400,14086644,555,555,555,555,0
|
|
20231026,110300,14086644,555,555,556,555,16
|
|
20231026,110200,14077750,556,557,557,556,3222
|
|
20231026,110100,12285204,558,558,558,558,0
|
|
20231026,110000,12285204,558,558,558,558,0
|
|
20231026,105900,12285204,558,558,558,558,213
|
|
20231026,105800,12166350,559,559,559,559,0
|
|
20231026,105700,12166350,559,559,559,559,2
|
|
20231026,105600,12165232,558,558,558,558,0
|
|
20231026,105500,12165232,558,558,558,558,2
|
|
20231026,105400,12164116,558,558,558,558,0
|
|
20231026,105300,12164116,558,558,558,558,76
|
|
20231026,105200,12121708,559,559,559,559,2
|
|
20231026,105100,12120590,563,563,563,563,1
|
|
20231026,105000,12120027,564,564,564,564,0
|
|
20231026,104900,12120027,564,560,564,560,10
|
|
20231026,104800,12114397,559,559,559,559,0
|
|
20231026,104700,12114397,559,559,559,559,0
|
|
20231026,104600,12114397,559,559,559,559,0
|
|
20231026,104500,12114397,559,559,559,559,1
|
|
20231026,104400,12113838,560,560,560,560,0
|
|
20231026,104300,12113838,560,560,560,560,11
|
|
20231026,104200,12107678,565,565,565,565,1
|
|
20231026,104100,12107113,566,566,566,566,0
|
|
20231026,104000,12107113,566,566,566,566,0
|
|
20231026,103900,12107113,566,566,566,566,0
|
|
20231026,103800,12107113,566,565,566,565,10
|
|
20231026,103700,12101458,561,559,568,559,68
|
|
20231026,103600,12063278,558,558,558,558,100
|
|
20231026,103500,12007478,558,558,558,558,1
|
|
20231026,103400,12006920,557,557,557,557,0
|
|
20231026,103300,12006920,557,557,557,557,500
|
|
20231026,103200,11728420,558,558,558,558,5
|
|
20231026,103100,11725630,557,557,557,557,1
|
|
20231026,103000,11725073,568,568,568,568,0
|
|
20231026,102900,11725073,568,568,568,568,0
|
|
20231026,102800,11725073,568,568,568,568,0
|
|
20231026,102700,11725073,568,568,568,568,0
|
|
20231026,102600,11725073,568,568,568,568,0
|
|
20231026,102500,11725073,568,568,568,568,0
|
|
20231026,102400,11725073,568,568,568,568,0
|
|
20231026,102300,11725073,568,559,568,559,1742
|
|
20231026,102200,10747583,559,559,559,559,0
|
|
20231026,102100,10747583,559,559,559,559,0
|
|
20231026,102000,10747583,559,559,559,559,0
|
|
20231026,101900,10747583,559,559,559,559,0
|
|
20231026,101800,10747583,559,559,559,559,0
|
|
20231026,101700,10747583,559,559,559,559,0
|
|
20231026,101600,10747583,559,559,559,559,10
|
|
20231026,101500,10741993,557,557,557,557,0
|
|
20231026,101400,10741993,557,557,557,557,2
|
|
20231026,101300,10740879,559,559,559,559,0
|
|
20231026,101200,10740879,559,559,559,559,0
|
|
20231026,101100,10740879,559,559,559,559,0
|
|
20231026,101000,10740879,559,559,559,559,0
|
|
20231026,100900,10740879,559,559,559,559,0
|
|
20231026,100800,10740879,559,559,559,559,0
|
|
20231026,100700,10740879,559,559,559,559,8
|
|
20231026,100600,10736407,559,558,560,558,491
|
|
20231026,100500,10461499,557,557,557,557,19
|
|
20231026,100400,10450916,557,557,557,557,20
|
|
20231026,100300,10439776,557,557,557,557,520
|
|
20231026,100200,10150136,558,558,558,558,50
|
|
20231026,100100,10122236,558,558,558,558,0
|
|
20231026,100000,10122236,558,558,558,558,80
|
|
20231026,095900,10077596,558,558,558,558,0
|
|
20231026,095800,10077596,558,558,558,558,0
|
|
20231026,095700,10077596,558,558,558,558,19
|
|
20231026,095600,10066994,559,559,559,559,523
|
|
20231026,095500,9774637,559,559,559,559,0
|
|
20231026,095400,9774637,559,559,559,559,12
|
|
20231026,095300,9767929,559,559,559,559,1
|
|
20231026,095200,9767370,558,558,558,558,328
|
|
20231026,095100,9584346,558,558,558,558,0
|
|
20231026,095000,9584346,558,558,558,558,0
|
|
20231026,094900,9584346,558,559,559,558,14
|
|
20231026,094800,9576529,558,557,558,557,102
|
|
20231026,094700,9519614,558,558,558,558,0
|
|
20231026,094600,9519614,558,558,558,558,6
|
|
20231026,094500,9516266,558,558,558,558,33
|
|
20231026,094400,9497852,558,558,558,558,0
|
|
20231026,094300,9497852,558,558,558,558,5
|
|
20231026,094200,9495062,558,558,558,558,0
|
|
20231026,094100,9495062,558,558,558,558,25
|
|
20231026,094000,9481112,556,559,559,556,9183
|
|
20231026,093900,4373263,559,559,559,559,0
|
|
20231026,093800,4373263,559,559,559,559,0
|
|
20231026,093700,4373263,559,559,559,559,0
|
|
20231026,093600,4373263,559,559,559,559,4
|
|
20231026,093500,4371027,559,559,559,559,7
|
|
20231026,093400,4367114,559,559,559,559,1
|
|
20231026,093300,4366555,559,559,559,559,2
|
|
20231026,093200,4365437,559,559,559,559,19
|
|
20231026,093100,4354816,557,557,557,557,0
|
|
20231026,093000,4354816,557,557,557,557,0
|
|
20231026,092900,4354816,557,557,557,557,0
|
|
20231026,092800,4354816,557,557,557,557,0
|
|
20231026,092700,4354816,557,557,557,557,0
|
|
20231026,092600,4354816,557,557,557,557,0
|
|
20231026,092500,4354816,557,557,557,557,0
|
|
20231026,092400,4354816,557,557,557,557,0
|
|
20231026,092300,4354816,557,559,559,557,145
|
|
20231026,092200,4274008,559,559,559,559,0
|
|
20231026,092100,4274008,559,559,559,559,90
|
|
20231026,092000,4223698,559,559,559,559,41
|
|
20231026,091900,4200779,561,561,561,561,346
|
|
20231026,091800,4006673,561,559,561,559,543
|
|
20231026,091700,3703014,558,558,558,558,0
|
|
20231026,091600,3703014,558,558,558,558,268
|
|
20231026,091500,3553470,558,558,558,558,0
|
|
20231026,091400,3553470,558,558,558,558,0
|
|
20231026,091300,3553470,558,559,559,558,839
|
|
20231026,091200,3084489,557,557,557,557,100
|
|
20231026,091100,3028789,557,557,557,557,102
|
|
20231026,091000,2971975,557,557,557,557,0
|
|
20231026,090900,2971975,557,557,557,557,0
|
|
20231026,090800,2971975,557,557,557,557,0
|
|
20231026,090700,2971975,557,557,557,557,0
|
|
20231026,090600,2971975,557,557,557,557,88
|
|
20231026,090500,2922959,558,560,560,558,1162
|
|
20231026,090400,2272409,561,561,561,561,2
|
|
20231026,090300,2271287,561,561,561,561,0
|
|
20231026,090200,2271287,561,561,561,561,2000
|
|
20231026,090100,1149287,561,561,561,561,0
|
|
20231026,090000,1149287,561,562,562,561,2045
|