577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183400,46541934,553,553,553,553,4363
|
|
20231027,183300,46541934,553,553,553,553,0
|
|
20231027,183200,46541934,553,553,553,553,0
|
|
20231027,183100,46541934,553,553,553,553,0
|
|
20231027,183000,46541934,553,553,553,553,0
|
|
20231027,182900,46541934,553,553,553,553,0
|
|
20231027,182800,46541934,553,553,553,553,0
|
|
20231027,182700,46541934,553,553,553,553,0
|
|
20231027,182600,46541934,553,553,553,553,0
|
|
20231027,182500,46541934,553,553,553,553,0
|
|
20231027,182400,46541934,553,553,553,553,0
|
|
20231027,182300,46541934,553,553,553,553,0
|
|
20231027,182200,46541934,553,553,553,553,0
|
|
20231027,182100,46541934,553,553,553,553,0
|
|
20231027,182000,46541934,553,553,553,553,0
|
|
20231027,181900,46541934,553,553,553,553,0
|
|
20231027,181800,46541934,553,553,553,553,0
|
|
20231027,181700,46541934,553,553,553,553,0
|
|
20231027,181600,46541934,553,553,553,553,0
|
|
20231027,181500,46541934,553,553,553,553,0
|
|
20231027,181400,46541934,553,553,553,553,0
|
|
20231027,181300,46541934,553,553,553,553,0
|
|
20231027,181200,46541934,553,553,553,553,0
|
|
20231027,181100,46541934,553,553,553,553,0
|
|
20231027,181000,46541934,553,553,553,553,0
|
|
20231027,180900,46541934,553,553,553,553,0
|
|
20231027,180800,46541934,553,553,553,553,0
|
|
20231027,180700,46541934,553,553,553,553,0
|
|
20231027,180600,46541934,553,553,553,553,0
|
|
20231027,180500,46541934,553,553,553,553,0
|
|
20231027,180400,46541934,553,553,553,553,4363
|
|
20231027,180300,46541934,553,553,553,553,0
|
|
20231027,180200,46541934,553,553,553,553,0
|
|
20231027,180100,46541934,553,553,553,553,0
|
|
20231027,180000,46541934,553,553,553,553,0
|
|
20231027,175900,46541934,553,553,553,553,0
|
|
20231027,175800,46541934,553,553,553,553,0
|
|
20231027,175700,46541934,553,553,553,553,0
|
|
20231027,175600,46541934,553,553,553,553,0
|
|
20231027,175500,46541934,553,553,553,553,0
|
|
20231027,175400,46541934,553,553,553,553,0
|
|
20231027,175300,46541934,553,553,553,553,0
|
|
20231027,175200,46541934,553,553,553,553,0
|
|
20231027,175100,46541934,553,553,553,553,0
|
|
20231027,175000,46541934,553,553,553,553,0
|
|
20231027,174900,46541934,553,553,553,553,0
|
|
20231027,174800,46541934,553,553,553,553,0
|
|
20231027,174700,46541934,553,553,553,553,0
|
|
20231027,174600,46541934,553,553,553,553,0
|
|
20231027,174500,46541934,553,553,553,553,0
|
|
20231027,174400,46541934,553,553,553,553,0
|
|
20231027,174300,46541934,553,553,553,553,0
|
|
20231027,174200,46541934,553,553,553,553,0
|
|
20231027,174100,46541934,553,553,553,553,0
|
|
20231027,174000,46541934,553,553,553,553,0
|
|
20231027,173900,46541934,553,553,553,553,0
|
|
20231027,173800,46541934,553,553,553,553,0
|
|
20231027,173700,46541934,553,553,553,553,0
|
|
20231027,173600,46541934,553,553,553,553,0
|
|
20231027,173500,46541934,553,553,553,553,0
|
|
20231027,173400,46541934,553,553,553,553,4363
|
|
20231027,173300,46541934,553,553,553,553,0
|
|
20231027,173200,46541934,553,553,553,553,0
|
|
20231027,173100,46541934,553,553,553,553,0
|
|
20231027,173000,46541934,553,553,553,553,0
|
|
20231027,172900,46541934,553,553,553,553,0
|
|
20231027,172800,46541934,553,553,553,553,0
|
|
20231027,172700,46541934,553,553,553,553,0
|
|
20231027,172600,46541934,553,553,553,553,0
|
|
20231027,172500,46541934,553,553,553,553,0
|
|
20231027,172400,46541934,553,553,553,553,0
|
|
20231027,172300,46541934,553,553,553,553,0
|
|
20231027,172200,46541934,553,553,553,553,0
|
|
20231027,172100,46541934,553,553,553,553,0
|
|
20231027,172000,46541934,553,553,553,553,0
|
|
20231027,171900,46541934,553,553,553,553,0
|
|
20231027,171800,46541934,553,553,553,553,0
|
|
20231027,171700,46541934,553,553,553,553,0
|
|
20231027,171600,46541934,553,553,553,553,0
|
|
20231027,171500,46541934,553,553,553,553,0
|
|
20231027,171400,46541934,553,553,553,553,0
|
|
20231027,171300,46541934,553,553,553,553,0
|
|
20231027,171200,46541934,553,553,553,553,0
|
|
20231027,171100,46541934,553,553,553,553,0
|
|
20231027,171000,46541934,553,553,553,553,0
|
|
20231027,170900,46541934,553,553,553,553,0
|
|
20231027,170800,46541934,553,553,553,553,0
|
|
20231027,170700,46541934,553,553,553,553,0
|
|
20231027,170600,46541934,553,553,553,553,0
|
|
20231027,170500,46541934,553,553,553,553,0
|
|
20231027,170400,46541934,553,553,553,553,4363
|
|
20231027,170300,46541934,553,553,553,553,0
|
|
20231027,170200,46541934,553,553,553,553,0
|
|
20231027,170100,46541934,553,553,553,553,0
|
|
20231027,170000,46541934,553,553,553,553,0
|
|
20231027,165900,46541934,553,553,553,553,0
|
|
20231027,165800,46541934,553,553,553,553,0
|
|
20231027,165700,46541934,553,553,553,553,0
|
|
20231027,165600,46541934,553,553,553,553,0
|
|
20231027,165500,46541934,553,553,553,553,0
|
|
20231027,165400,46541934,553,553,553,553,0
|
|
20231027,165300,46541934,553,553,553,553,0
|
|
20231027,165200,46541934,553,553,553,553,0
|
|
20231027,165100,46541934,553,553,553,553,0
|
|
20231027,165000,46541934,553,553,553,553,0
|
|
20231027,164900,46541934,553,553,553,553,0
|
|
20231027,164800,46541934,553,553,553,553,0
|
|
20231027,164700,46541934,553,553,553,553,0
|
|
20231027,164600,46541934,553,553,553,553,0
|
|
20231027,164500,46541934,553,553,553,553,0
|
|
20231027,164400,46541934,553,553,553,553,0
|
|
20231027,164300,46541934,553,553,553,553,0
|
|
20231027,164200,46541934,553,553,553,553,0
|
|
20231027,164100,46541934,553,553,553,553,0
|
|
20231027,164000,46541934,553,553,553,553,0
|
|
20231027,163900,46541934,553,553,553,553,0
|
|
20231027,163800,46541934,553,553,553,553,0
|
|
20231027,163700,46541934,553,553,553,553,0
|
|
20231027,163600,46541934,553,553,553,553,0
|
|
20231027,163500,46541934,553,553,553,553,0
|
|
20231027,163400,46541934,553,553,553,553,4363
|
|
20231027,163300,46541934,553,553,553,553,0
|
|
20231027,163200,46541934,553,553,553,553,0
|
|
20231027,163100,46541934,553,553,553,553,0
|
|
20231027,163000,46541934,553,553,553,553,0
|
|
20231027,162900,46541934,553,553,553,553,0
|
|
20231027,162800,46541934,553,553,553,553,0
|
|
20231027,162700,46541934,553,553,553,553,0
|
|
20231027,162600,46541934,553,553,553,553,0
|
|
20231027,162500,46541934,553,553,553,553,0
|
|
20231027,162400,46541934,553,553,553,553,0
|
|
20231027,162300,46541934,553,553,553,553,0
|
|
20231027,162200,46541934,553,553,553,553,0
|
|
20231027,162100,46541934,553,553,553,553,0
|
|
20231027,162000,46541934,553,553,553,553,0
|
|
20231027,161900,46541934,553,553,553,553,0
|
|
20231027,161800,46541934,553,553,553,553,0
|
|
20231027,161700,46541934,553,553,553,553,0
|
|
20231027,161600,46541934,553,553,553,553,0
|
|
20231027,161500,46541934,553,553,553,553,0
|
|
20231027,161400,46541934,553,553,553,553,0
|
|
20231027,161300,46541934,553,553,553,553,0
|
|
20231027,161200,46541934,553,553,553,553,0
|
|
20231027,161100,46541934,553,553,553,553,0
|
|
20231027,161000,46541934,553,553,553,553,0
|
|
20231027,160900,46541934,553,553,553,553,0
|
|
20231027,160800,46541934,553,553,553,553,0
|
|
20231027,160700,46541934,553,553,553,553,0
|
|
20231027,160600,46541934,553,553,553,553,0
|
|
20231027,160500,46541934,553,553,553,553,0
|
|
20231027,160400,46541934,553,553,553,553,4363
|
|
20231027,160300,46541934,553,553,553,553,0
|
|
20231027,160200,46541934,553,553,553,553,0
|
|
20231027,160100,46541934,553,553,553,553,0
|
|
20231027,160000,46541934,553,553,553,553,0
|
|
20231027,155900,46541934,553,553,553,553,0
|
|
20231027,155800,46541934,553,553,553,553,0
|
|
20231027,155700,46541934,553,553,553,553,0
|
|
20231027,155600,46541934,553,553,553,553,0
|
|
20231027,155500,46541934,553,553,553,553,0
|
|
20231027,155400,46541934,553,553,553,553,0
|
|
20231027,155300,46541934,553,553,553,553,0
|
|
20231027,155200,46541934,553,553,553,553,0
|
|
20231027,155100,46541934,553,553,553,553,0
|
|
20231027,155000,46541934,553,553,553,553,0
|
|
20231027,154900,46541934,553,553,553,553,0
|
|
20231027,154800,46541934,553,553,553,553,0
|
|
20231027,154700,46541934,553,553,553,553,0
|
|
20231027,154600,46541934,553,553,553,553,0
|
|
20231027,154500,46541934,553,553,553,553,0
|
|
20231027,154400,46541934,553,553,553,553,0
|
|
20231027,154300,46541934,553,553,553,553,0
|
|
20231027,154200,46541934,553,553,553,553,0
|
|
20231027,154100,46541934,553,553,553,553,0
|
|
20231027,154000,46541934,553,553,553,553,0
|
|
20231027,153900,46541934,553,553,553,553,0
|
|
20231027,153800,46541934,553,553,553,553,0
|
|
20231027,153700,46541934,553,553,553,553,0
|
|
20231027,153600,46541934,553,553,553,553,0
|
|
20231027,153500,46541934,553,553,553,553,0
|
|
20231027,153400,46541934,553,553,553,553,4363
|
|
20231027,153300,46541934,553,553,553,553,0
|
|
20231027,153200,46541934,553,553,553,553,0
|
|
20231027,153100,46541934,553,553,553,553,0
|
|
20231027,153000,46541934,553,553,553,553,4363
|
|
20231027,152900,44129195,556,556,556,556,0
|
|
20231027,152800,44129195,556,556,556,556,0
|
|
20231027,152700,44129195,556,556,556,556,0
|
|
20231027,152600,44129195,556,556,556,556,0
|
|
20231027,152500,44129195,556,556,556,556,0
|
|
20231027,152400,44129195,556,556,556,556,0
|
|
20231027,152300,44129195,556,556,556,556,0
|
|
20231027,152200,44129195,556,556,556,556,0
|
|
20231027,152100,44129195,556,556,556,556,0
|
|
20231027,152000,44129195,556,556,556,556,0
|
|
20231027,151900,44129195,556,556,556,556,0
|
|
20231027,151800,44129195,556,556,556,556,50
|
|
20231027,151700,44101395,554,554,554,554,4994
|
|
20231027,151600,41334719,557,557,557,557,0
|
|
20231027,151500,41334719,557,557,557,557,0
|
|
20231027,151400,41334719,557,557,557,557,0
|
|
20231027,151300,41334719,557,557,557,557,0
|
|
20231027,151200,41334719,557,557,557,557,0
|
|
20231027,151100,41334719,557,557,557,557,0
|
|
20231027,151000,41334719,557,557,557,557,0
|
|
20231027,150900,41334719,557,556,557,556,300
|
|
20231027,150800,41167913,555,555,555,555,0
|
|
20231027,150700,41167913,555,555,555,555,0
|
|
20231027,150600,41167913,555,555,555,555,0
|
|
20231027,150500,41167913,555,555,555,555,1
|
|
20231027,150400,41167358,555,555,555,555,0
|
|
20231027,150300,41167358,555,555,555,555,105
|
|
20231027,150200,41109083,555,555,555,555,1
|
|
20231027,150100,41108528,555,555,555,555,0
|
|
20231027,150000,41108528,555,555,555,555,0
|
|
20231027,145900,41108528,555,556,556,555,2107
|
|
20231027,145800,39938136,557,557,557,557,0
|
|
20231027,145700,39938136,557,557,557,557,0
|
|
20231027,145600,39938136,557,557,557,557,0
|
|
20231027,145500,39938136,557,557,557,557,0
|
|
20231027,145400,39938136,557,557,557,557,0
|
|
20231027,145300,39938136,557,557,557,557,0
|
|
20231027,145200,39938136,557,557,557,557,500
|
|
20231027,145100,39659636,556,556,556,556,0
|
|
20231027,145000,39659636,556,556,556,556,0
|
|
20231027,144900,39659636,556,556,556,556,0
|
|
20231027,144800,39659636,556,556,556,556,0
|
|
20231027,144700,39659636,556,556,556,556,0
|
|
20231027,144600,39659636,556,556,556,556,0
|
|
20231027,144500,39659636,556,556,556,556,0
|
|
20231027,144400,39659636,556,556,556,556,0
|
|
20231027,144300,39659636,556,556,556,556,1023
|
|
20231027,144200,39090848,556,556,556,556,0
|
|
20231027,144100,39090848,556,556,556,556,0
|
|
20231027,144000,39090848,556,556,556,556,0
|
|
20231027,143900,39090848,556,556,556,556,0
|
|
20231027,143800,39090848,556,556,556,556,0
|
|
20231027,143700,39090848,556,556,556,556,0
|
|
20231027,143600,39090848,556,556,556,556,0
|
|
20231027,143500,39090848,556,556,556,556,0
|
|
20231027,143400,39090848,556,556,556,556,0
|
|
20231027,143300,39090848,556,556,556,556,0
|
|
20231027,143200,39090848,556,556,556,556,0
|
|
20231027,143100,39090848,556,556,556,556,0
|
|
20231027,143000,39090848,556,556,556,556,0
|
|
20231027,142900,39090848,556,556,556,556,1
|
|
20231027,142800,39090292,556,556,556,556,0
|
|
20231027,142700,39090292,556,556,556,556,0
|
|
20231027,142600,39090292,556,556,556,556,0
|
|
20231027,142500,39090292,556,556,556,556,0
|
|
20231027,142400,39090292,556,556,556,556,0
|
|
20231027,142300,39090292,556,556,556,556,0
|
|
20231027,142200,39090292,556,556,556,556,1
|
|
20231027,142100,39089736,556,556,556,556,0
|
|
20231027,142000,39089736,556,556,556,556,0
|
|
20231027,141900,39089736,556,556,556,556,0
|
|
20231027,141800,39089736,556,556,556,556,0
|
|
20231027,141700,39089736,556,556,556,556,0
|
|
20231027,141600,39089736,556,556,556,556,0
|
|
20231027,141500,39089736,556,556,556,556,0
|
|
20231027,141400,39089736,556,556,556,556,0
|
|
20231027,141300,39089736,556,556,556,556,0
|
|
20231027,141200,39089736,556,556,556,556,0
|
|
20231027,141100,39089736,556,556,556,556,0
|
|
20231027,141000,39089736,556,556,556,556,0
|
|
20231027,140900,39089736,556,556,556,556,0
|
|
20231027,140800,39089736,556,556,556,556,0
|
|
20231027,140700,39089736,556,556,556,556,0
|
|
20231027,140600,39089736,556,556,556,556,0
|
|
20231027,140500,39089736,556,556,556,556,0
|
|
20231027,140400,39089736,556,556,556,556,0
|
|
20231027,140300,39089736,556,556,556,556,0
|
|
20231027,140200,39089736,556,556,556,556,0
|
|
20231027,140100,39089736,556,556,556,556,29
|
|
20231027,140000,39073612,556,556,556,556,0
|
|
20231027,135900,39073612,556,556,556,556,0
|
|
20231027,135800,39073612,556,556,556,556,0
|
|
20231027,135700,39073612,556,556,556,556,0
|
|
20231027,135600,39073612,556,556,556,556,0
|
|
20231027,135500,39073612,556,556,556,556,0
|
|
20231027,135400,39073612,556,556,556,556,0
|
|
20231027,135300,39073612,556,556,556,556,0
|
|
20231027,135200,39073612,556,556,556,556,1
|
|
20231027,135100,39073056,556,556,556,556,0
|
|
20231027,135000,39073056,556,557,557,556,2665
|
|
20231027,134900,37588686,556,556,556,556,0
|
|
20231027,134800,37588686,556,556,556,556,0
|
|
20231027,134700,37588686,556,556,556,556,0
|
|
20231027,134600,37588686,556,556,556,556,0
|
|
20231027,134500,37588686,556,556,556,556,0
|
|
20231027,134400,37588686,556,556,556,556,0
|
|
20231027,134300,37588686,556,556,556,556,0
|
|
20231027,134200,37588686,556,556,556,556,13
|
|
20231027,134100,37581458,556,556,556,556,0
|
|
20231027,134000,37581458,556,556,556,556,0
|
|
20231027,133900,37581458,556,556,556,556,0
|
|
20231027,133800,37581458,556,556,556,556,0
|
|
20231027,133700,37581458,556,556,556,556,30
|
|
20231027,133600,37564778,555,555,555,555,0
|
|
20231027,133500,37564778,555,555,555,555,0
|
|
20231027,133400,37564778,555,555,555,555,0
|
|
20231027,133300,37564778,555,555,555,555,0
|
|
20231027,133200,37564778,555,555,555,555,0
|
|
20231027,133100,37564778,555,555,555,555,13
|
|
20231027,133000,37557563,554,554,554,554,0
|
|
20231027,132900,37557563,554,554,554,554,0
|
|
20231027,132800,37557563,554,554,554,554,0
|
|
20231027,132700,37557563,554,554,554,554,0
|
|
20231027,132600,37557563,554,554,554,554,0
|
|
20231027,132500,37557563,554,554,554,554,0
|
|
20231027,132400,37557563,554,554,554,554,0
|
|
20231027,132300,37557563,554,554,554,554,0
|
|
20231027,132200,37557563,554,554,554,554,0
|
|
20231027,132100,37557563,554,554,554,554,0
|
|
20231027,132000,37557563,554,553,554,553,2600
|
|
20231027,131900,36118763,553,553,553,553,0
|
|
20231027,131800,36118763,553,553,553,553,0
|
|
20231027,131700,36118763,553,553,553,553,500
|
|
20231027,131600,35842263,554,554,554,554,0
|
|
20231027,131500,35842263,554,554,554,554,0
|
|
20231027,131400,35842263,554,555,555,554,3632
|
|
20231027,131300,33829630,555,555,555,555,0
|
|
20231027,131200,33829630,555,555,555,555,0
|
|
20231027,131100,33829630,555,555,555,555,0
|
|
20231027,131000,33829630,555,555,555,555,0
|
|
20231027,130900,33829630,555,555,555,555,0
|
|
20231027,130800,33829630,555,555,555,555,0
|
|
20231027,130700,33829630,555,555,555,555,0
|
|
20231027,130600,33829630,555,555,555,555,0
|
|
20231027,130500,33829630,555,555,555,555,500
|
|
20231027,130400,33552130,557,557,557,557,0
|
|
20231027,130300,33552130,557,557,557,557,0
|
|
20231027,130200,33552130,557,557,557,557,0
|
|
20231027,130100,33552130,557,557,557,557,0
|
|
20231027,130000,33552130,557,557,557,557,1
|
|
20231027,125900,33551573,557,557,557,557,0
|
|
20231027,125800,33551573,557,557,557,557,0
|
|
20231027,125700,33551573,557,557,557,557,0
|
|
20231027,125600,33551573,557,557,557,557,1
|
|
20231027,125500,33551016,557,557,557,557,1
|
|
20231027,125400,33550459,554,554,554,554,0
|
|
20231027,125300,33550459,554,554,554,554,1
|
|
20231027,125200,33549905,554,554,554,554,1
|
|
20231027,125100,33549351,554,554,554,554,0
|
|
20231027,125000,33549351,554,554,554,554,0
|
|
20231027,124900,33549351,554,554,554,554,0
|
|
20231027,124800,33549351,554,554,554,554,0
|
|
20231027,124700,33549351,554,554,554,554,3
|
|
20231027,124600,33547689,554,554,554,554,0
|
|
20231027,124500,33547689,554,555,555,554,3000
|
|
20231027,124400,31885089,558,558,558,558,1
|
|
20231027,124300,31884531,558,558,558,558,0
|
|
20231027,124200,31884531,558,558,558,558,1
|
|
20231027,124100,31883973,558,557,559,557,3001
|
|
20231027,124000,30208143,557,557,557,557,0
|
|
20231027,123900,30208143,557,557,557,557,1
|
|
20231027,123800,30207586,554,554,554,554,0
|
|
20231027,123700,30207586,554,555,555,554,4325
|
|
20231027,123600,27809533,558,558,558,558,0
|
|
20231027,123500,27809533,558,558,558,558,0
|
|
20231027,123400,27809533,558,558,558,558,0
|
|
20231027,123300,27809533,558,558,558,558,0
|
|
20231027,123200,27809533,558,558,558,558,6
|
|
20231027,123100,27806185,558,558,558,558,0
|
|
20231027,123000,27806185,558,558,558,558,0
|
|
20231027,122900,27806185,558,558,558,558,0
|
|
20231027,122800,27806185,558,558,558,558,0
|
|
20231027,122700,27806185,558,558,558,558,0
|
|
20231027,122600,27806185,558,558,558,558,20000
|
|
20231027,122500,16646185,558,557,558,557,5000
|
|
20231027,122400,13857658,555,555,555,555,0
|
|
20231027,122300,13857658,555,555,555,555,0
|
|
20231027,122200,13857658,555,555,555,555,3261
|
|
20231027,122100,12047803,555,555,555,555,0
|
|
20231027,122000,12047803,555,555,555,555,0
|
|
20231027,121900,12047803,555,555,555,555,10
|
|
20231027,121800,12042253,557,557,557,557,0
|
|
20231027,121700,12042253,557,557,557,557,62
|
|
20231027,121600,12007719,557,557,557,557,0
|
|
20231027,121500,12007719,557,557,557,557,0
|
|
20231027,121400,12007719,557,557,557,557,0
|
|
20231027,121300,12007719,557,557,557,557,0
|
|
20231027,121200,12007719,557,557,557,557,0
|
|
20231027,121100,12007719,557,557,557,557,0
|
|
20231027,121000,12007719,557,557,557,557,20
|
|
20231027,120900,11996579,557,557,557,557,100
|
|
20231027,120800,11940879,558,558,558,558,0
|
|
20231027,120700,11940879,558,558,558,558,5000
|
|
20231027,120600,9150879,558,558,558,558,0
|
|
20231027,120500,9150879,558,558,558,558,6
|
|
20231027,120400,9147531,558,558,558,558,0
|
|
20231027,120300,9147531,558,558,558,558,0
|
|
20231027,120200,9147531,558,558,558,558,1
|
|
20231027,120100,9146973,558,558,558,558,0
|
|
20231027,120000,9146973,558,555,558,555,2
|
|
20231027,115900,9145860,556,556,556,556,0
|
|
20231027,115800,9145860,556,556,556,556,111
|
|
20231027,115700,9084144,558,558,558,558,0
|
|
20231027,115600,9084144,558,558,558,558,10
|
|
20231027,115500,9078564,557,557,557,557,0
|
|
20231027,115400,9078564,557,557,557,557,0
|
|
20231027,115300,9078564,557,557,557,557,0
|
|
20231027,115200,9078564,557,557,557,557,0
|
|
20231027,115100,9078564,557,557,557,557,0
|
|
20231027,115000,9078564,557,557,557,557,0
|
|
20231027,114900,9078564,557,557,557,557,0
|
|
20231027,114800,9078564,557,557,557,557,0
|
|
20231027,114700,9078564,557,557,557,557,0
|
|
20231027,114600,9078564,557,557,557,557,54
|
|
20231027,114500,9048486,557,557,557,557,0
|
|
20231027,114400,9048486,557,557,557,557,0
|
|
20231027,114300,9048486,557,557,557,557,0
|
|
20231027,114200,9048486,557,557,557,557,0
|
|
20231027,114100,9048486,557,557,557,557,0
|
|
20231027,114000,9048486,557,557,557,557,0
|
|
20231027,113900,9048486,557,557,557,557,84
|
|
20231027,113800,9001698,557,557,557,557,0
|
|
20231027,113700,9001698,557,557,557,557,0
|
|
20231027,113600,9001698,557,557,557,557,0
|
|
20231027,113500,9001698,557,557,557,557,0
|
|
20231027,113400,9001698,557,557,557,557,0
|
|
20231027,113300,9001698,557,557,557,557,1
|
|
20231027,113200,9001141,557,557,557,557,0
|
|
20231027,113100,9001141,557,557,557,557,557
|
|
20231027,113000,8690892,557,557,557,557,0
|
|
20231027,112900,8690892,557,557,557,557,0
|
|
20231027,112800,8690892,557,557,557,557,0
|
|
20231027,112700,8690892,557,557,557,557,5
|
|
20231027,112600,8688107,557,557,557,557,0
|
|
20231027,112500,8688107,557,557,557,557,0
|
|
20231027,112400,8688107,557,557,557,557,0
|
|
20231027,112300,8688107,557,557,557,557,0
|
|
20231027,112200,8688107,557,557,557,557,2
|
|
20231027,112100,8686993,557,557,557,557,0
|
|
20231027,112000,8686993,557,557,557,557,0
|
|
20231027,111900,8686993,557,557,557,557,0
|
|
20231027,111800,8686993,557,557,557,557,0
|
|
20231027,111700,8686993,557,557,557,557,0
|
|
20231027,111600,8686993,557,557,557,557,0
|
|
20231027,111500,8686993,557,557,557,557,0
|
|
20231027,111400,8686993,557,557,557,557,5
|
|
20231027,111300,8684208,557,557,557,557,0
|
|
20231027,111200,8684208,557,557,557,557,0
|
|
20231027,111100,8684208,557,557,557,557,0
|
|
20231027,111000,8684208,557,557,557,557,0
|
|
20231027,110900,8684208,557,557,557,557,0
|
|
20231027,110800,8684208,557,557,557,557,0
|
|
20231027,110700,8684208,557,557,557,557,0
|
|
20231027,110600,8684208,557,557,557,557,0
|
|
20231027,110500,8684208,557,557,557,557,0
|
|
20231027,110400,8684208,557,557,557,557,0
|
|
20231027,110300,8684208,557,557,557,557,4
|
|
20231027,110200,8681980,560,560,560,560,1
|
|
20231027,110100,8681420,560,560,560,560,0
|
|
20231027,110000,8681420,560,560,560,560,0
|
|
20231027,105900,8681420,560,560,560,560,0
|
|
20231027,105800,8681420,560,560,560,560,0
|
|
20231027,105700,8681420,560,560,560,560,10
|
|
20231027,105600,8675820,558,558,558,558,2
|
|
20231027,105500,8674704,562,562,562,562,0
|
|
20231027,105400,8674704,562,562,562,562,0
|
|
20231027,105300,8674704,562,562,562,562,0
|
|
20231027,105200,8674704,562,562,562,562,0
|
|
20231027,105100,8674704,562,562,562,562,0
|
|
20231027,105000,8674704,562,562,562,562,0
|
|
20231027,104900,8674704,562,562,562,562,0
|
|
20231027,104800,8674704,562,562,562,562,0
|
|
20231027,104700,8674704,562,562,562,562,0
|
|
20231027,104600,8674704,562,562,562,562,0
|
|
20231027,104500,8674704,562,562,562,562,0
|
|
20231027,104400,8674704,562,562,562,562,0
|
|
20231027,104300,8674704,562,562,562,562,0
|
|
20231027,104200,8674704,562,562,562,562,0
|
|
20231027,104100,8674704,562,562,562,562,0
|
|
20231027,104000,8674704,562,562,562,562,0
|
|
20231027,103900,8674704,562,562,562,562,0
|
|
20231027,103800,8674704,562,562,562,562,0
|
|
20231027,103700,8674704,562,562,562,562,0
|
|
20231027,103600,8674704,562,562,562,562,0
|
|
20231027,103500,8674704,562,562,562,562,0
|
|
20231027,103400,8674704,562,562,562,562,0
|
|
20231027,103300,8674704,562,562,562,562,0
|
|
20231027,103200,8674704,562,562,562,562,0
|
|
20231027,103100,8674704,562,562,562,562,0
|
|
20231027,103000,8674704,562,562,562,562,0
|
|
20231027,102900,8674704,562,562,562,562,0
|
|
20231027,102800,8674704,562,561,562,561,10
|
|
20231027,102700,8669085,559,559,559,559,16
|
|
20231027,102600,8660141,557,557,557,557,0
|
|
20231027,102500,8660141,557,557,557,557,0
|
|
20231027,102400,8660141,557,557,557,557,0
|
|
20231027,102300,8660141,557,557,557,557,0
|
|
20231027,102200,8660141,557,557,557,557,2261
|
|
20231027,102100,7400764,557,557,557,557,0
|
|
20231027,102000,7400764,557,557,557,557,0
|
|
20231027,101900,7400764,557,557,557,557,5
|
|
20231027,101800,7397979,555,555,555,555,0
|
|
20231027,101700,7397979,555,555,555,555,0
|
|
20231027,101600,7397979,555,555,555,555,0
|
|
20231027,101500,7397979,555,555,555,555,0
|
|
20231027,101400,7397979,555,556,556,555,200
|
|
20231027,101300,7286974,557,557,557,557,0
|
|
20231027,101200,7286974,557,557,557,557,0
|
|
20231027,101100,7286974,557,557,557,557,0
|
|
20231027,101000,7286974,557,557,557,557,0
|
|
20231027,100900,7286974,557,557,557,557,0
|
|
20231027,100800,7286974,557,557,557,557,0
|
|
20231027,100700,7286974,557,557,557,557,0
|
|
20231027,100600,7286974,557,557,557,557,3
|
|
20231027,100500,7285303,557,557,557,557,0
|
|
20231027,100400,7285303,557,557,557,557,5
|
|
20231027,100300,7282518,556,556,556,556,0
|
|
20231027,100200,7282518,556,556,556,556,0
|
|
20231027,100100,7282518,556,556,556,556,0
|
|
20231027,100000,7282518,556,557,557,556,130
|
|
20231027,095900,7210233,562,562,562,562,0
|
|
20231027,095800,7210233,562,562,562,562,0
|
|
20231027,095700,7210233,562,562,562,562,0
|
|
20231027,095600,7210233,562,562,562,562,0
|
|
20231027,095500,7210233,562,562,562,562,1
|
|
20231027,095400,7209671,558,558,558,558,105
|
|
20231027,095300,7151081,558,558,558,558,0
|
|
20231027,095200,7151081,558,558,558,558,1
|
|
20231027,095100,7150523,558,558,558,558,0
|
|
20231027,095000,7150523,558,558,558,558,0
|
|
20231027,094900,7150523,558,558,558,558,0
|
|
20231027,094800,7150523,558,558,558,558,0
|
|
20231027,094700,7150523,558,558,558,558,0
|
|
20231027,094600,7150523,558,558,558,558,0
|
|
20231027,094500,7150523,558,558,558,558,0
|
|
20231027,094400,7150523,558,558,558,558,0
|
|
20231027,094300,7150523,558,558,558,558,0
|
|
20231027,094200,7150523,558,558,558,558,0
|
|
20231027,094100,7150523,558,558,558,558,0
|
|
20231027,094000,7150523,558,558,558,558,0
|
|
20231027,093900,7150523,558,558,558,558,50
|
|
20231027,093800,7122623,566,566,566,566,0
|
|
20231027,093700,7122623,566,567,568,566,59
|
|
20231027,093600,7089115,568,558,568,558,1000
|
|
20231027,093500,6524594,561,561,561,561,1
|
|
20231027,093400,6524033,560,560,560,560,1
|
|
20231027,093300,6523473,560,560,560,560,13
|
|
20231027,093200,6516193,556,556,556,556,0
|
|
20231027,093100,6516193,556,556,556,556,0
|
|
20231027,093000,6516193,556,555,556,555,11
|
|
20231027,092900,6510081,556,556,556,556,0
|
|
20231027,092800,6510081,556,556,556,556,0
|
|
20231027,092700,6510081,556,556,556,556,0
|
|
20231027,092600,6510081,556,556,556,556,0
|
|
20231027,092500,6510081,556,556,556,556,1912
|
|
20231027,092400,5447009,555,555,555,555,6
|
|
20231027,092300,5443679,556,556,556,556,0
|
|
20231027,092200,5443679,556,556,556,556,5
|
|
20231027,092100,5440899,556,556,556,556,0
|
|
20231027,092000,5440899,556,556,556,556,0
|
|
20231027,091900,5440899,556,556,556,556,0
|
|
20231027,091800,5440899,556,556,560,556,864
|
|
20231027,091700,4957207,553,555,556,553,1459
|
|
20231027,091600,4149617,554,554,554,554,0
|
|
20231027,091500,4149617,554,554,554,554,30
|
|
20231027,091400,4132997,561,561,561,561,0
|
|
20231027,091300,4132997,561,561,561,561,0
|
|
20231027,091200,4132997,561,561,561,561,1
|
|
20231027,091100,4132436,561,561,561,561,1
|
|
20231027,091000,4131875,560,561,561,560,3758
|
|
20231027,090900,2027391,563,563,563,563,0
|
|
20231027,090800,2027391,563,563,563,563,0
|
|
20231027,090700,2027391,563,563,563,563,0
|
|
20231027,090600,2027391,563,563,563,563,6
|
|
20231027,090500,2024013,563,563,563,563,0
|
|
20231027,090400,2024013,563,560,564,560,533
|
|
20231027,090300,1725526,564,561,564,561,136
|
|
20231027,090200,1649200,560,560,560,560,0
|
|
20231027,090100,1649200,560,560,560,560,0
|
|
20231027,090000,1649200,560,560,560,560,2945
|