578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,183500,52594549,552,552,552,552,80
|
|
20231030,183400,52594549,552,552,552,552,0
|
|
20231030,183300,52594549,552,552,552,552,0
|
|
20231030,183200,52594549,552,552,552,552,0
|
|
20231030,183100,52594549,552,552,552,552,0
|
|
20231030,183000,52594549,552,552,552,552,0
|
|
20231030,182900,52594549,552,552,552,552,0
|
|
20231030,182800,52594549,552,552,552,552,0
|
|
20231030,182700,52594549,552,552,552,552,0
|
|
20231030,182600,52594549,552,552,552,552,0
|
|
20231030,182500,52594549,552,552,552,552,0
|
|
20231030,182400,52594549,552,552,552,552,0
|
|
20231030,182300,52594549,552,552,552,552,0
|
|
20231030,182200,52594549,552,552,552,552,0
|
|
20231030,182100,52594549,552,552,552,552,0
|
|
20231030,182000,52594549,552,552,552,552,0
|
|
20231030,181900,52594549,552,552,552,552,0
|
|
20231030,181800,52594549,552,552,552,552,0
|
|
20231030,181700,52594549,552,552,552,552,0
|
|
20231030,181600,52594549,552,552,552,552,0
|
|
20231030,181500,52594549,552,552,552,552,0
|
|
20231030,181400,52594549,552,552,552,552,0
|
|
20231030,181300,52594549,552,552,552,552,0
|
|
20231030,181200,52594549,552,552,552,552,0
|
|
20231030,181100,52594549,552,552,552,552,0
|
|
20231030,181000,52594549,552,552,552,552,0
|
|
20231030,180900,52594549,552,552,552,552,0
|
|
20231030,180800,52594549,552,552,552,552,0
|
|
20231030,180700,52594549,552,552,552,552,0
|
|
20231030,180600,52594549,552,552,552,552,0
|
|
20231030,180500,52594549,552,552,552,552,80
|
|
20231030,180400,52594549,552,552,552,552,0
|
|
20231030,180300,52594549,552,552,552,552,0
|
|
20231030,180200,52594549,552,552,552,552,0
|
|
20231030,180100,52594549,552,552,552,552,0
|
|
20231030,180000,52594549,552,552,552,552,0
|
|
20231030,175900,52594549,552,552,552,552,0
|
|
20231030,175800,52594549,552,552,552,552,0
|
|
20231030,175700,52594549,552,552,552,552,0
|
|
20231030,175600,52594549,552,552,552,552,0
|
|
20231030,175500,52594549,552,552,552,552,0
|
|
20231030,175400,52594549,552,552,552,552,0
|
|
20231030,175300,52594549,552,552,552,552,0
|
|
20231030,175200,52594549,552,552,552,552,0
|
|
20231030,175100,52594549,552,552,552,552,0
|
|
20231030,175000,52594549,552,552,552,552,0
|
|
20231030,174900,52594549,552,552,552,552,0
|
|
20231030,174800,52594549,552,552,552,552,0
|
|
20231030,174700,52594549,552,552,552,552,0
|
|
20231030,174600,52594549,552,552,552,552,0
|
|
20231030,174500,52594549,552,552,552,552,0
|
|
20231030,174400,52594549,552,552,552,552,0
|
|
20231030,174300,52594549,552,552,552,552,0
|
|
20231030,174200,52594549,552,552,552,552,0
|
|
20231030,174100,52594549,552,552,552,552,0
|
|
20231030,174000,52594549,552,552,552,552,0
|
|
20231030,173900,52594549,552,552,552,552,0
|
|
20231030,173800,52594549,552,552,552,552,0
|
|
20231030,173700,52594549,552,552,552,552,0
|
|
20231030,173600,52594549,552,552,552,552,0
|
|
20231030,173500,52594549,552,552,552,552,80
|
|
20231030,173400,52594549,552,552,552,552,0
|
|
20231030,173300,52594549,552,552,552,552,0
|
|
20231030,173200,52594549,552,552,552,552,0
|
|
20231030,173100,52594549,552,552,552,552,0
|
|
20231030,173000,52594549,552,552,552,552,0
|
|
20231030,172900,52594549,552,552,552,552,0
|
|
20231030,172800,52594549,552,552,552,552,0
|
|
20231030,172700,52594549,552,552,552,552,0
|
|
20231030,172600,52594549,552,552,552,552,0
|
|
20231030,172500,52594549,552,552,552,552,0
|
|
20231030,172400,52594549,552,552,552,552,0
|
|
20231030,172300,52594549,552,552,552,552,0
|
|
20231030,172200,52594549,552,552,552,552,0
|
|
20231030,172100,52594549,552,552,552,552,0
|
|
20231030,172000,52594549,552,552,552,552,0
|
|
20231030,171900,52594549,552,552,552,552,0
|
|
20231030,171800,52594549,552,552,552,552,0
|
|
20231030,171700,52594549,552,552,552,552,0
|
|
20231030,171600,52594549,552,552,552,552,0
|
|
20231030,171500,52594549,552,552,552,552,0
|
|
20231030,171400,52594549,552,552,552,552,0
|
|
20231030,171300,52594549,552,552,552,552,0
|
|
20231030,171200,52594549,552,552,552,552,0
|
|
20231030,171100,52594549,552,552,552,552,0
|
|
20231030,171000,52594549,552,552,552,552,0
|
|
20231030,170900,52594549,552,552,552,552,0
|
|
20231030,170800,52594549,552,552,552,552,0
|
|
20231030,170700,52594549,552,552,552,552,0
|
|
20231030,170600,52594549,552,552,552,552,0
|
|
20231030,170500,52594549,552,552,552,552,80
|
|
20231030,170400,52594549,552,552,552,552,0
|
|
20231030,170300,52594549,552,552,552,552,0
|
|
20231030,170200,52594549,552,552,552,552,0
|
|
20231030,170100,52594549,552,552,552,552,0
|
|
20231030,170000,52594549,552,552,552,552,0
|
|
20231030,165900,52594549,552,552,552,552,0
|
|
20231030,165800,52594549,552,552,552,552,0
|
|
20231030,165700,52594549,552,552,552,552,0
|
|
20231030,165600,52594549,552,552,552,552,0
|
|
20231030,165500,52594549,552,552,552,552,0
|
|
20231030,165400,52594549,552,552,552,552,0
|
|
20231030,165300,52594549,552,552,552,552,0
|
|
20231030,165200,52594549,552,552,552,552,0
|
|
20231030,165100,52594549,552,552,552,552,0
|
|
20231030,165000,52594549,552,552,552,552,0
|
|
20231030,164900,52594549,552,552,552,552,0
|
|
20231030,164800,52594549,552,552,552,552,0
|
|
20231030,164700,52594549,552,552,552,552,0
|
|
20231030,164600,52594549,552,552,552,552,0
|
|
20231030,164500,52594549,552,552,552,552,0
|
|
20231030,164400,52594549,552,552,552,552,0
|
|
20231030,164300,52594549,552,552,552,552,0
|
|
20231030,164200,52594549,552,552,552,552,0
|
|
20231030,164100,52594549,552,552,552,552,0
|
|
20231030,164000,52594549,552,552,552,552,0
|
|
20231030,163900,52594549,552,552,552,552,0
|
|
20231030,163800,52594549,552,552,552,552,0
|
|
20231030,163700,52594549,552,552,552,552,0
|
|
20231030,163600,52594549,552,552,552,552,0
|
|
20231030,163500,52594549,552,552,552,552,80
|
|
20231030,163400,52594549,552,552,552,552,0
|
|
20231030,163300,52594549,552,552,552,552,0
|
|
20231030,163200,52594549,552,552,552,552,0
|
|
20231030,163100,52594549,552,552,552,552,0
|
|
20231030,163000,52594549,552,552,552,552,0
|
|
20231030,162900,52594549,552,552,552,552,0
|
|
20231030,162800,52594549,552,552,552,552,0
|
|
20231030,162700,52594549,552,552,552,552,0
|
|
20231030,162600,52594549,552,552,552,552,0
|
|
20231030,162500,52594549,552,552,552,552,0
|
|
20231030,162400,52594549,552,552,552,552,0
|
|
20231030,162300,52594549,552,552,552,552,0
|
|
20231030,162200,52594549,552,552,552,552,0
|
|
20231030,162100,52594549,552,552,552,552,0
|
|
20231030,162000,52594549,552,552,552,552,0
|
|
20231030,161900,52594549,552,552,552,552,0
|
|
20231030,161800,52594549,552,552,552,552,0
|
|
20231030,161700,52594549,552,552,552,552,0
|
|
20231030,161600,52594549,552,552,552,552,0
|
|
20231030,161500,52594549,552,552,552,552,0
|
|
20231030,161400,52594549,552,552,552,552,0
|
|
20231030,161300,52594549,552,552,552,552,0
|
|
20231030,161200,52594549,552,552,552,552,0
|
|
20231030,161100,52594549,552,552,552,552,0
|
|
20231030,161000,52594549,552,552,552,552,0
|
|
20231030,160900,52594549,552,552,552,552,0
|
|
20231030,160800,52594549,552,552,552,552,0
|
|
20231030,160700,52594549,552,552,552,552,0
|
|
20231030,160600,52594549,552,552,552,552,0
|
|
20231030,160500,52594549,552,552,552,552,80
|
|
20231030,160400,52594549,552,552,552,552,0
|
|
20231030,160300,52594549,552,552,552,552,0
|
|
20231030,160200,52594549,552,552,552,552,0
|
|
20231030,160100,52594549,552,552,552,552,0
|
|
20231030,160000,52594549,552,552,552,552,0
|
|
20231030,155900,52594549,552,552,552,552,0
|
|
20231030,155800,52594549,552,552,552,552,0
|
|
20231030,155700,52594549,552,552,552,552,0
|
|
20231030,155600,52594549,552,552,552,552,0
|
|
20231030,155500,52594549,552,552,552,552,0
|
|
20231030,155400,52594549,552,552,552,552,0
|
|
20231030,155300,52594549,552,552,552,552,0
|
|
20231030,155200,52594549,552,552,552,552,0
|
|
20231030,155100,52594549,552,552,552,552,0
|
|
20231030,155000,52594549,552,552,552,552,0
|
|
20231030,154900,52594549,552,552,552,552,0
|
|
20231030,154800,52594549,552,552,552,552,0
|
|
20231030,154700,52594549,552,552,552,552,0
|
|
20231030,154600,52594549,552,552,552,552,0
|
|
20231030,154500,52594549,552,552,552,552,0
|
|
20231030,154400,52594549,552,552,552,552,0
|
|
20231030,154300,52594549,552,552,552,552,0
|
|
20231030,154200,52594549,552,552,552,552,0
|
|
20231030,154100,52594549,552,552,552,552,0
|
|
20231030,154000,52594549,552,552,552,552,0
|
|
20231030,153900,52594549,552,552,552,552,0
|
|
20231030,153800,52594549,552,552,552,552,0
|
|
20231030,153700,52594549,552,552,552,552,0
|
|
20231030,153600,52594549,552,552,552,552,0
|
|
20231030,153500,52594549,552,552,552,552,80
|
|
20231030,153400,52594549,552,552,552,552,0
|
|
20231030,153300,52594549,552,552,552,552,0
|
|
20231030,153200,52594549,552,552,552,552,0
|
|
20231030,153100,52594549,552,552,552,552,0
|
|
20231030,153000,52594549,552,552,552,552,80
|
|
20231030,152900,52550389,553,553,553,553,0
|
|
20231030,152800,52550389,553,553,553,553,0
|
|
20231030,152700,52550389,553,553,553,553,0
|
|
20231030,152600,52550389,553,553,553,553,0
|
|
20231030,152500,52550389,553,553,553,553,0
|
|
20231030,152400,52550389,553,553,553,553,0
|
|
20231030,152300,52550389,553,553,553,553,0
|
|
20231030,152200,52550389,553,553,553,553,0
|
|
20231030,152100,52550389,553,553,553,553,0
|
|
20231030,152000,52550389,553,553,553,553,0
|
|
20231030,151900,52550389,553,553,553,553,0
|
|
20231030,151800,52550389,553,553,553,553,100
|
|
20231030,151700,52495089,549,549,549,549,0
|
|
20231030,151600,52495089,549,549,549,549,0
|
|
20231030,151500,52495089,549,551,551,549,6112
|
|
20231030,151400,49134713,551,551,551,551,0
|
|
20231030,151300,49134713,551,551,551,551,300
|
|
20231030,151200,48969413,553,553,553,553,0
|
|
20231030,151100,48969413,553,553,553,553,6000
|
|
20231030,151000,45651413,551,551,551,551,0
|
|
20231030,150900,45651413,551,551,551,551,0
|
|
20231030,150800,45651413,551,551,551,551,0
|
|
20231030,150700,45651413,551,551,551,551,1
|
|
20231030,150600,45650862,551,551,551,551,0
|
|
20231030,150500,45650862,551,551,551,551,0
|
|
20231030,150400,45650862,551,551,551,551,0
|
|
20231030,150300,45650862,551,551,551,551,0
|
|
20231030,150200,45650862,551,551,551,551,0
|
|
20231030,150100,45650862,551,551,551,551,0
|
|
20231030,150000,45650862,551,551,551,551,0
|
|
20231030,145900,45650862,551,551,551,551,0
|
|
20231030,145800,45650862,551,551,551,551,1800
|
|
20231030,145700,44659062,551,551,551,551,0
|
|
20231030,145600,44659062,551,551,551,551,0
|
|
20231030,145500,44659062,551,551,551,551,0
|
|
20231030,145400,44659062,551,551,551,551,0
|
|
20231030,145300,44659062,551,551,551,551,0
|
|
20231030,145200,44659062,551,551,551,551,0
|
|
20231030,145100,44659062,551,552,552,551,1500
|
|
20231030,145000,43831428,554,554,554,554,0
|
|
20231030,144900,43831428,554,554,554,554,0
|
|
20231030,144800,43831428,554,554,554,554,0
|
|
20231030,144700,43831428,554,554,554,554,0
|
|
20231030,144600,43831428,554,554,554,554,0
|
|
20231030,144500,43831428,554,554,554,554,0
|
|
20231030,144400,43831428,554,554,554,554,1
|
|
20231030,144300,43830874,554,554,554,554,0
|
|
20231030,144200,43830874,554,554,554,554,0
|
|
20231030,144100,43830874,554,554,554,554,0
|
|
20231030,144000,43830874,554,554,554,554,1
|
|
20231030,143900,43830320,554,554,554,554,0
|
|
20231030,143800,43830320,554,554,554,554,0
|
|
20231030,143700,43830320,554,554,554,554,0
|
|
20231030,143600,43830320,554,554,554,554,0
|
|
20231030,143500,43830320,554,554,554,554,0
|
|
20231030,143400,43830320,554,554,554,554,0
|
|
20231030,143300,43830320,554,554,554,554,0
|
|
20231030,143200,43830320,554,554,554,554,0
|
|
20231030,143100,43830320,554,554,554,554,0
|
|
20231030,143000,43830320,554,554,554,554,0
|
|
20231030,142900,43830320,554,554,554,554,3000
|
|
20231030,142800,42168320,554,554,554,554,0
|
|
20231030,142700,42168320,554,554,554,554,0
|
|
20231030,142600,42168320,554,554,554,554,0
|
|
20231030,142500,42168320,554,554,554,554,0
|
|
20231030,142400,42168320,554,554,554,554,0
|
|
20231030,142300,42168320,554,554,554,554,0
|
|
20231030,142200,42168320,554,554,554,554,0
|
|
20231030,142100,42168320,554,554,554,554,0
|
|
20231030,142000,42168320,554,554,554,554,0
|
|
20231030,141900,42168320,554,554,554,554,0
|
|
20231030,141800,42168320,554,554,554,554,0
|
|
20231030,141700,42168320,554,554,554,554,0
|
|
20231030,141600,42168320,554,554,554,554,0
|
|
20231030,141500,42168320,554,554,554,554,10
|
|
20231030,141400,42162780,552,552,552,552,0
|
|
20231030,141300,42162780,552,552,552,552,0
|
|
20231030,141200,42162780,552,552,552,552,0
|
|
20231030,141100,42162780,552,552,552,552,0
|
|
20231030,141000,42162780,552,552,552,552,100
|
|
20231030,140900,42107580,552,552,552,552,0
|
|
20231030,140800,42107580,552,552,552,552,0
|
|
20231030,140700,42107580,552,552,552,552,0
|
|
20231030,140600,42107580,552,552,552,552,0
|
|
20231030,140500,42107580,552,552,552,552,0
|
|
20231030,140400,42107580,552,552,552,552,0
|
|
20231030,140300,42107580,552,552,552,552,0
|
|
20231030,140200,42107580,552,552,552,552,0
|
|
20231030,140100,42107580,552,552,552,552,0
|
|
20231030,140000,42107580,552,552,552,552,0
|
|
20231030,135900,42107580,552,552,552,552,1000
|
|
20231030,135800,41555580,552,553,553,552,1445
|
|
20231030,135700,40757895,554,554,554,554,0
|
|
20231030,135600,40757895,554,554,554,554,0
|
|
20231030,135500,40757895,554,554,554,554,100
|
|
20231030,135400,40702495,554,554,554,554,1
|
|
20231030,135300,40701941,554,554,554,554,0
|
|
20231030,135200,40701941,554,554,554,554,0
|
|
20231030,135100,40701941,554,554,554,554,0
|
|
20231030,135000,40701941,554,554,554,554,772
|
|
20231030,134900,40274253,554,554,554,554,0
|
|
20231030,134800,40274253,554,554,554,554,0
|
|
20231030,134700,40274253,554,554,554,554,0
|
|
20231030,134600,40274253,554,554,554,554,0
|
|
20231030,134500,40274253,554,554,554,554,0
|
|
20231030,134400,40274253,554,554,554,554,0
|
|
20231030,134300,40274253,554,554,554,554,0
|
|
20231030,134200,40274253,554,554,554,554,0
|
|
20231030,134100,40274253,554,554,554,554,228
|
|
20231030,134000,40147941,553,553,553,553,0
|
|
20231030,133900,40147941,553,553,553,553,0
|
|
20231030,133800,40147941,553,553,553,553,0
|
|
20231030,133700,40147941,553,553,553,553,0
|
|
20231030,133600,40147941,553,553,553,553,0
|
|
20231030,133500,40147941,553,553,553,553,0
|
|
20231030,133400,40147941,553,553,553,553,0
|
|
20231030,133300,40147941,553,553,553,553,1
|
|
20231030,133200,40147388,554,554,554,554,2100
|
|
20231030,133100,38983988,554,554,554,554,28
|
|
20231030,133000,38968476,554,554,554,554,0
|
|
20231030,132900,38968476,554,554,554,554,0
|
|
20231030,132800,38968476,554,554,554,554,0
|
|
20231030,132700,38968476,554,554,554,554,0
|
|
20231030,132600,38968476,554,554,554,554,0
|
|
20231030,132500,38968476,554,554,554,554,0
|
|
20231030,132400,38968476,554,554,554,554,0
|
|
20231030,132300,38968476,554,554,554,554,0
|
|
20231030,132200,38968476,554,554,554,554,0
|
|
20231030,132100,38968476,554,554,554,554,0
|
|
20231030,132000,38968476,554,554,554,554,0
|
|
20231030,131900,38968476,554,554,554,554,0
|
|
20231030,131800,38968476,554,554,554,554,10
|
|
20231030,131700,38962936,553,553,553,553,0
|
|
20231030,131600,38962936,553,553,553,553,0
|
|
20231030,131500,38962936,553,553,553,553,0
|
|
20231030,131400,38962936,553,553,553,553,0
|
|
20231030,131300,38962936,553,553,553,553,0
|
|
20231030,131200,38962936,553,553,553,553,0
|
|
20231030,131100,38962936,553,553,553,553,0
|
|
20231030,131000,38962936,553,553,553,553,0
|
|
20231030,130900,38962936,553,553,553,553,0
|
|
20231030,130800,38962936,553,553,553,553,0
|
|
20231030,130700,38962936,553,553,553,553,4
|
|
20231030,130600,38960724,554,554,554,554,0
|
|
20231030,130500,38960724,554,554,554,554,0
|
|
20231030,130400,38960724,554,554,554,554,0
|
|
20231030,130300,38960724,554,554,554,554,0
|
|
20231030,130200,38960724,554,554,554,554,0
|
|
20231030,130100,38960724,554,554,554,554,0
|
|
20231030,130000,38960724,554,554,554,554,1
|
|
20231030,125900,38960170,554,554,554,554,0
|
|
20231030,125800,38960170,554,554,554,554,0
|
|
20231030,125700,38960170,554,554,554,554,0
|
|
20231030,125600,38960170,554,554,554,554,0
|
|
20231030,125500,38960170,554,554,554,554,0
|
|
20231030,125400,38960170,554,554,554,554,1
|
|
20231030,125300,38959616,554,554,554,554,0
|
|
20231030,125200,38959616,554,554,554,554,0
|
|
20231030,125100,38959616,554,554,554,554,0
|
|
20231030,125000,38959616,554,554,554,554,0
|
|
20231030,124900,38959616,554,553,554,553,6743
|
|
20231030,124800,35223995,553,553,553,553,26
|
|
20231030,124700,35209617,553,553,553,553,0
|
|
20231030,124600,35209617,553,553,553,553,0
|
|
20231030,124500,35209617,553,553,553,553,102
|
|
20231030,124400,35153211,553,553,553,553,51
|
|
20231030,124300,35125008,553,553,553,553,8
|
|
20231030,124200,35120584,553,553,553,553,107
|
|
20231030,124100,35061413,553,553,553,553,4
|
|
20231030,124000,35059201,553,552,553,552,194
|
|
20231030,123900,34951970,553,553,553,553,0
|
|
20231030,123800,34951970,553,553,553,553,0
|
|
20231030,123700,34951970,553,553,553,553,0
|
|
20231030,123600,34951970,553,553,553,553,0
|
|
20231030,123500,34951970,553,553,553,553,0
|
|
20231030,123400,34951970,553,553,553,553,0
|
|
20231030,123300,34951970,553,552,553,552,184
|
|
20231030,123200,34850321,553,553,553,553,0
|
|
20231030,123100,34850321,553,553,553,553,0
|
|
20231030,123000,34850321,553,553,553,553,0
|
|
20231030,122900,34850321,553,553,553,553,0
|
|
20231030,122800,34850321,553,553,553,553,0
|
|
20231030,122700,34850321,553,552,553,552,2000
|
|
20231030,122600,33745351,550,550,550,550,0
|
|
20231030,122500,33745351,550,550,550,550,0
|
|
20231030,122400,33745351,550,550,550,550,851
|
|
20231030,122300,33277301,550,550,550,550,1500
|
|
20231030,122200,32452301,550,550,550,550,120
|
|
20231030,122100,32386301,550,550,550,550,151
|
|
20231030,122000,32303251,550,550,550,549,2009
|
|
20231030,121900,31198302,550,550,550,550,7
|
|
20231030,121800,31194452,550,550,550,550,1118
|
|
20231030,121700,30579552,552,552,552,552,0
|
|
20231030,121600,30579552,552,552,552,552,2002
|
|
20231030,121500,29474448,552,552,552,552,0
|
|
20231030,121400,29474448,552,552,552,552,1
|
|
20231030,121300,29473896,552,552,552,552,1
|
|
20231030,121200,29473344,550,550,550,550,0
|
|
20231030,121100,29473344,550,551,551,550,8109
|
|
20231030,121000,25012485,551,551,551,551,0
|
|
20231030,120900,25012485,551,551,551,551,0
|
|
20231030,120800,25012485,551,551,551,551,0
|
|
20231030,120700,25012485,551,551,551,551,0
|
|
20231030,120600,25012485,551,551,551,551,0
|
|
20231030,120500,25012485,551,551,551,551,500
|
|
20231030,120400,24736985,551,551,551,551,500
|
|
20231030,120300,24461485,551,551,551,551,0
|
|
20231030,120200,24461485,551,551,551,551,0
|
|
20231030,120100,24461485,551,551,551,551,1000
|
|
20231030,120000,23910485,553,553,553,553,1
|
|
20231030,115900,23909932,553,553,553,553,0
|
|
20231030,115800,23909932,553,553,553,553,0
|
|
20231030,115700,23909932,553,553,553,553,10
|
|
20231030,115600,23904402,553,553,553,553,0
|
|
20231030,115500,23904402,553,553,553,553,0
|
|
20231030,115400,23904402,553,553,553,553,0
|
|
20231030,115300,23904402,553,553,553,553,4
|
|
20231030,115200,23902190,552,552,552,552,3
|
|
20231030,115100,23900534,552,552,552,552,0
|
|
20231030,115000,23900534,552,552,552,552,0
|
|
20231030,114900,23900534,552,552,552,552,0
|
|
20231030,114800,23900534,552,552,552,552,0
|
|
20231030,114700,23900534,552,552,552,552,425
|
|
20231030,114600,23665934,552,552,552,552,1000
|
|
20231030,114500,23113934,553,553,553,553,92
|
|
20231030,114400,23063058,553,553,553,553,0
|
|
20231030,114300,23063058,553,553,553,553,0
|
|
20231030,114200,23063058,553,553,553,553,0
|
|
20231030,114100,23063058,553,553,553,553,209
|
|
20231030,114000,22947481,553,554,554,553,304
|
|
20231030,113900,22779365,554,554,554,554,18
|
|
20231030,113800,22769393,553,553,553,553,0
|
|
20231030,113700,22769393,553,553,553,553,0
|
|
20231030,113600,22769393,553,553,553,553,0
|
|
20231030,113500,22769393,553,553,553,553,0
|
|
20231030,113400,22769393,553,553,553,553,0
|
|
20231030,113300,22769393,553,553,553,553,0
|
|
20231030,113200,22769393,553,553,553,553,0
|
|
20231030,113100,22769393,553,553,553,553,0
|
|
20231030,113000,22769393,553,553,553,553,0
|
|
20231030,112900,22769393,553,553,553,553,27
|
|
20231030,112800,22754462,553,553,553,553,0
|
|
20231030,112700,22754462,553,553,553,553,0
|
|
20231030,112600,22754462,553,553,553,553,0
|
|
20231030,112500,22754462,553,553,553,553,0
|
|
20231030,112400,22754462,553,553,553,553,1
|
|
20231030,112300,22753909,553,553,553,553,100
|
|
20231030,112200,22698609,553,553,553,553,108
|
|
20231030,112100,22638885,553,553,553,553,0
|
|
20231030,112000,22638885,553,553,553,553,0
|
|
20231030,111900,22638885,553,553,553,553,0
|
|
20231030,111800,22638885,553,553,553,553,0
|
|
20231030,111700,22638885,553,553,553,553,493
|
|
20231030,111600,22366256,553,553,553,553,400
|
|
20231030,111500,22145056,553,553,553,553,485
|
|
20231030,111400,21876851,553,553,553,553,0
|
|
20231030,111300,21876851,553,553,553,553,0
|
|
20231030,111200,21876851,553,553,553,553,0
|
|
20231030,111100,21876851,553,553,553,553,2000
|
|
20231030,111000,20770851,553,553,553,553,0
|
|
20231030,110900,20770851,553,553,553,553,0
|
|
20231030,110800,20770851,553,553,553,553,0
|
|
20231030,110700,20770851,553,553,553,553,0
|
|
20231030,110600,20770851,553,553,553,553,0
|
|
20231030,110500,20770851,553,553,553,553,0
|
|
20231030,110400,20770851,553,553,553,553,0
|
|
20231030,110300,20770851,553,553,553,553,0
|
|
20231030,110200,20770851,553,553,553,553,17
|
|
20231030,110100,20761450,553,553,553,553,220
|
|
20231030,110000,20639790,553,553,553,553,0
|
|
20231030,105900,20639790,553,553,553,553,600
|
|
20231030,105800,20307990,552,552,552,552,0
|
|
20231030,105700,20307990,552,552,552,552,0
|
|
20231030,105600,20307990,552,553,554,552,5500
|
|
20231030,105500,17262644,553,553,553,553,500
|
|
20231030,105400,16986144,552,552,552,552,0
|
|
20231030,105300,16986144,552,552,552,552,0
|
|
20231030,105200,16986144,552,552,552,552,0
|
|
20231030,105100,16986144,552,552,552,552,0
|
|
20231030,105000,16986144,552,552,552,552,0
|
|
20231030,104900,16986144,552,552,552,552,0
|
|
20231030,104800,16986144,552,552,552,552,0
|
|
20231030,104700,16986144,552,552,552,552,216
|
|
20231030,104600,16866912,552,552,552,552,504
|
|
20231030,104500,16588704,554,554,554,554,300
|
|
20231030,104400,16422504,554,554,554,554,101
|
|
20231030,104300,16366550,554,554,554,554,100
|
|
20231030,104200,16311150,554,554,554,554,0
|
|
20231030,104100,16311150,554,554,554,554,0
|
|
20231030,104000,16311150,554,554,554,554,1
|
|
20231030,103900,16310596,554,554,554,554,100
|
|
20231030,103800,16255196,554,554,554,554,100
|
|
20231030,103700,16199796,554,554,554,554,0
|
|
20231030,103600,16199796,554,554,554,554,0
|
|
20231030,103500,16199796,554,554,554,554,0
|
|
20231030,103400,16199796,554,554,554,554,101
|
|
20231030,103300,16143842,554,554,554,554,0
|
|
20231030,103200,16143842,554,554,554,554,0
|
|
20231030,103100,16143842,554,554,554,554,0
|
|
20231030,103000,16143842,554,554,554,554,1
|
|
20231030,102900,16143288,554,554,554,554,0
|
|
20231030,102800,16143288,554,554,554,554,0
|
|
20231030,102700,16143288,554,554,554,554,0
|
|
20231030,102600,16143288,554,554,554,554,1300
|
|
20231030,102500,15423088,554,554,554,554,0
|
|
20231030,102400,15423088,554,554,554,554,200
|
|
20231030,102300,15312288,554,554,554,554,4000
|
|
20231030,102200,13096288,553,551,553,551,1005
|
|
20231030,102100,12542523,554,554,554,554,10
|
|
20231030,102000,12536983,553,553,553,553,0
|
|
20231030,101900,12536983,553,551,553,551,1010
|
|
20231030,101800,11978473,551,553,553,551,3943
|
|
20231030,101700,9804947,554,554,554,554,5
|
|
20231030,101600,9802177,554,554,554,554,0
|
|
20231030,101500,9802177,554,554,554,554,0
|
|
20231030,101400,9802177,554,554,554,554,0
|
|
20231030,101300,9802177,554,554,554,554,0
|
|
20231030,101200,9802177,554,554,554,554,1100
|
|
20231030,101100,9192777,554,554,554,554,0
|
|
20231030,101000,9192777,554,554,554,554,0
|
|
20231030,100900,9192777,554,554,554,554,0
|
|
20231030,100800,9192777,554,554,554,554,0
|
|
20231030,100700,9192777,554,554,554,554,0
|
|
20231030,100600,9192777,554,554,554,554,0
|
|
20231030,100500,9192777,554,554,554,554,4
|
|
20231030,100400,9190561,554,554,554,554,1
|
|
20231030,100300,9190007,554,554,554,554,0
|
|
20231030,100200,9190007,554,554,554,554,0
|
|
20231030,100100,9190007,554,554,554,554,0
|
|
20231030,100000,9190007,554,554,554,554,0
|
|
20231030,095900,9190007,554,554,554,554,0
|
|
20231030,095800,9190007,554,554,554,554,1
|
|
20231030,095700,9189453,552,552,552,552,0
|
|
20231030,095600,9189453,552,552,552,552,0
|
|
20231030,095500,9189453,552,552,552,552,0
|
|
20231030,095400,9189453,552,552,552,552,0
|
|
20231030,095300,9189453,552,552,552,552,0
|
|
20231030,095200,9189453,552,552,552,552,288
|
|
20231030,095100,9030477,552,552,552,552,25
|
|
20231030,095000,9016677,552,552,552,552,7
|
|
20231030,094900,9012813,552,552,552,552,0
|
|
20231030,094800,9012813,552,552,552,552,0
|
|
20231030,094700,9012813,552,552,552,552,0
|
|
20231030,094600,9012813,552,552,552,552,0
|
|
20231030,094500,9012813,552,552,552,552,903
|
|
20231030,094400,8514357,553,553,553,553,1
|
|
20231030,094300,8513804,553,553,553,553,25
|
|
20231030,094200,8499979,552,552,552,552,0
|
|
20231030,094100,8499979,552,552,552,552,0
|
|
20231030,094000,8499979,552,552,552,552,0
|
|
20231030,093900,8499979,552,552,552,552,0
|
|
20231030,093800,8499979,552,552,552,552,97
|
|
20231030,093700,8446435,552,552,552,552,101
|
|
20231030,093600,8390683,552,552,552,552,2
|
|
20231030,093500,8389579,552,552,552,552,12
|
|
20231030,093400,8382955,550,550,550,550,0
|
|
20231030,093300,8382955,550,550,550,550,1000
|
|
20231030,093200,7832955,550,550,550,550,0
|
|
20231030,093100,7832955,550,552,552,550,10020
|
|
20231030,093000,2320905,552,552,552,552,0
|
|
20231030,092900,2320905,552,552,552,552,100
|
|
20231030,092800,2265705,552,552,552,552,2400
|
|
20231030,092700,940905,554,554,554,554,0
|
|
20231030,092600,940905,554,554,554,554,0
|
|
20231030,092500,940905,554,554,554,554,0
|
|
20231030,092400,940905,554,553,554,553,282
|
|
20231030,092300,784825,553,553,553,553,18
|
|
20231030,092200,774871,553,553,553,553,100
|
|
20231030,092100,719571,553,553,553,553,0
|
|
20231030,092000,719571,553,553,553,553,78
|
|
20231030,091900,676437,553,553,553,553,22
|
|
20231030,091800,664271,553,555,555,553,167
|
|
20231030,091700,571720,555,555,555,555,0
|
|
20231030,091600,571720,555,555,555,555,1
|
|
20231030,091500,571165,555,555,555,555,0
|
|
20231030,091400,571165,555,555,555,555,11
|
|
20231030,091300,565060,555,555,555,555,1
|
|
20231030,091200,564505,551,551,551,551,0
|
|
20231030,091100,564505,551,551,551,551,75
|
|
20231030,091000,523180,551,551,551,551,51
|
|
20231030,090900,495079,551,551,551,551,0
|
|
20231030,090800,495079,551,552,552,551,159
|
|
20231030,090700,407364,558,558,558,558,0
|
|
20231030,090600,407364,558,558,558,558,34
|
|
20231030,090500,388392,558,558,558,558,0
|
|
20231030,090400,388392,558,558,558,558,2
|
|
20231030,090300,387276,552,553,553,552,16
|
|
20231030,090200,378443,559,559,559,559,0
|
|
20231030,090100,378443,559,559,559,559,0
|
|
20231030,090000,378443,559,559,559,559,677
|