578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,183500,39059655,570,570,570,570,3081
|
|
20241023,183400,39059655,570,570,570,570,0
|
|
20241023,183300,39059655,570,570,570,570,0
|
|
20241023,183200,39059655,570,570,570,570,0
|
|
20241023,183100,39059655,570,570,570,570,0
|
|
20241023,183000,39059655,570,570,570,570,0
|
|
20241023,182900,39059655,570,570,570,570,0
|
|
20241023,182800,39059655,570,570,570,570,0
|
|
20241023,182700,39059655,570,570,570,570,0
|
|
20241023,182600,39059655,570,570,570,570,0
|
|
20241023,182500,39059655,570,570,570,570,0
|
|
20241023,182400,39059655,570,570,570,570,0
|
|
20241023,182300,39059655,570,570,570,570,0
|
|
20241023,182200,39059655,570,570,570,570,0
|
|
20241023,182100,39059655,570,570,570,570,0
|
|
20241023,182000,39059655,570,570,570,570,0
|
|
20241023,181900,39059655,570,570,570,570,0
|
|
20241023,181800,39059655,570,570,570,570,0
|
|
20241023,181700,39059655,570,570,570,570,0
|
|
20241023,181600,39059655,570,570,570,570,0
|
|
20241023,181500,39059655,570,570,570,570,0
|
|
20241023,181400,39059655,570,570,570,570,0
|
|
20241023,181300,39059655,570,570,570,570,0
|
|
20241023,181200,39059655,570,570,570,570,0
|
|
20241023,181100,39059655,570,570,570,570,0
|
|
20241023,181000,39059655,570,570,570,570,0
|
|
20241023,180900,39059655,570,570,570,570,0
|
|
20241023,180800,39059655,570,570,570,570,0
|
|
20241023,180700,39059655,570,570,570,570,0
|
|
20241023,180600,39059655,570,570,570,570,0
|
|
20241023,180500,39059655,570,570,570,570,3081
|
|
20241023,180400,39059655,570,570,570,570,0
|
|
20241023,180300,39059655,570,570,570,570,0
|
|
20241023,180200,39059655,570,570,570,570,0
|
|
20241023,180100,39059655,570,570,570,570,0
|
|
20241023,180000,39059655,570,570,570,570,0
|
|
20241023,175900,39059655,570,570,570,570,0
|
|
20241023,175800,39059655,570,570,570,570,0
|
|
20241023,175700,39059655,570,570,570,570,0
|
|
20241023,175600,39059655,570,570,570,570,0
|
|
20241023,175500,39059655,570,570,570,570,0
|
|
20241023,175400,39059655,570,570,570,570,0
|
|
20241023,175300,39059655,570,570,570,570,0
|
|
20241023,175200,39059655,570,570,570,570,0
|
|
20241023,175100,39059655,570,570,570,570,0
|
|
20241023,175000,39059655,570,570,570,570,0
|
|
20241023,174900,39059655,570,570,570,570,0
|
|
20241023,174800,39059655,570,570,570,570,0
|
|
20241023,174700,39059655,570,570,570,570,0
|
|
20241023,174600,39059655,570,570,570,570,0
|
|
20241023,174500,39059655,570,570,570,570,0
|
|
20241023,174400,39059655,570,570,570,570,0
|
|
20241023,174300,39059655,570,570,570,570,0
|
|
20241023,174200,39059655,570,570,570,570,0
|
|
20241023,174100,39059655,570,570,570,570,0
|
|
20241023,174000,39059655,570,570,570,570,0
|
|
20241023,173900,39059655,570,570,570,570,0
|
|
20241023,173800,39059655,570,570,570,570,0
|
|
20241023,173700,39059655,570,570,570,570,0
|
|
20241023,173600,39059655,570,570,570,570,0
|
|
20241023,173500,39059655,570,570,570,570,3081
|
|
20241023,173400,39059655,570,570,570,570,0
|
|
20241023,173300,39059655,570,570,570,570,0
|
|
20241023,173200,39059655,570,570,570,570,0
|
|
20241023,173100,39059655,570,570,570,570,0
|
|
20241023,173000,39059655,570,570,570,570,0
|
|
20241023,172900,39059655,570,570,570,570,0
|
|
20241023,172800,39059655,570,570,570,570,0
|
|
20241023,172700,39059655,570,570,570,570,0
|
|
20241023,172600,39059655,570,570,570,570,0
|
|
20241023,172500,39059655,570,570,570,570,0
|
|
20241023,172400,39059655,570,570,570,570,0
|
|
20241023,172300,39059655,570,570,570,570,0
|
|
20241023,172200,39059655,570,570,570,570,0
|
|
20241023,172100,39059655,570,570,570,570,0
|
|
20241023,172000,39059655,570,570,570,570,0
|
|
20241023,171900,39059655,570,570,570,570,0
|
|
20241023,171800,39059655,570,570,570,570,0
|
|
20241023,171700,39059655,570,570,570,570,0
|
|
20241023,171600,39059655,570,570,570,570,0
|
|
20241023,171500,39059655,570,570,570,570,0
|
|
20241023,171400,39059655,570,570,570,570,0
|
|
20241023,171300,39059655,570,570,570,570,0
|
|
20241023,171200,39059655,570,570,570,570,0
|
|
20241023,171100,39059655,570,570,570,570,0
|
|
20241023,171000,39059655,570,570,570,570,0
|
|
20241023,170900,39059655,570,570,570,570,0
|
|
20241023,170800,39059655,570,570,570,570,0
|
|
20241023,170700,39059655,570,570,570,570,0
|
|
20241023,170600,39059655,570,570,570,570,0
|
|
20241023,170500,39059655,570,570,570,570,3081
|
|
20241023,170400,39059655,570,570,570,570,0
|
|
20241023,170300,39059655,570,570,570,570,0
|
|
20241023,170200,39059655,570,570,570,570,0
|
|
20241023,170100,39059655,570,570,570,570,0
|
|
20241023,170000,39059655,570,570,570,570,0
|
|
20241023,165900,39059655,570,570,570,570,0
|
|
20241023,165800,39059655,570,570,570,570,0
|
|
20241023,165700,39059655,570,570,570,570,0
|
|
20241023,165600,39059655,570,570,570,570,0
|
|
20241023,165500,39059655,570,570,570,570,0
|
|
20241023,165400,39059655,570,570,570,570,0
|
|
20241023,165300,39059655,570,570,570,570,0
|
|
20241023,165200,39059655,570,570,570,570,0
|
|
20241023,165100,39059655,570,570,570,570,0
|
|
20241023,165000,39059655,570,570,570,570,0
|
|
20241023,164900,39059655,570,570,570,570,0
|
|
20241023,164800,39059655,570,570,570,570,0
|
|
20241023,164700,39059655,570,570,570,570,0
|
|
20241023,164600,39059655,570,570,570,570,0
|
|
20241023,164500,39059655,570,570,570,570,0
|
|
20241023,164400,39059655,570,570,570,570,0
|
|
20241023,164300,39059655,570,570,570,570,0
|
|
20241023,164200,39059655,570,570,570,570,0
|
|
20241023,164100,39059655,570,570,570,570,0
|
|
20241023,164000,39059655,570,570,570,570,0
|
|
20241023,163900,39059655,570,570,570,570,0
|
|
20241023,163800,39059655,570,570,570,570,0
|
|
20241023,163700,39059655,570,570,570,570,0
|
|
20241023,163600,39059655,570,570,570,570,0
|
|
20241023,163500,39059655,570,570,570,570,3081
|
|
20241023,163400,39059655,570,570,570,570,0
|
|
20241023,163300,39059655,570,570,570,570,0
|
|
20241023,163200,39059655,570,570,570,570,0
|
|
20241023,163100,39059655,570,570,570,570,0
|
|
20241023,163000,39059655,570,570,570,570,0
|
|
20241023,162900,39059655,570,570,570,570,0
|
|
20241023,162800,39059655,570,570,570,570,0
|
|
20241023,162700,39059655,570,570,570,570,0
|
|
20241023,162600,39059655,570,570,570,570,0
|
|
20241023,162500,39059655,570,570,570,570,0
|
|
20241023,162400,39059655,570,570,570,570,0
|
|
20241023,162300,39059655,570,570,570,570,0
|
|
20241023,162200,39059655,570,570,570,570,0
|
|
20241023,162100,39059655,570,570,570,570,0
|
|
20241023,162000,39059655,570,570,570,570,0
|
|
20241023,161900,39059655,570,570,570,570,0
|
|
20241023,161800,39059655,570,570,570,570,0
|
|
20241023,161700,39059655,570,570,570,570,0
|
|
20241023,161600,39059655,570,570,570,570,0
|
|
20241023,161500,39059655,570,570,570,570,0
|
|
20241023,161400,39059655,570,570,570,570,0
|
|
20241023,161300,39059655,570,570,570,570,0
|
|
20241023,161200,39059655,570,570,570,570,0
|
|
20241023,161100,39059655,570,570,570,570,0
|
|
20241023,161000,39059655,570,570,570,570,0
|
|
20241023,160900,39059655,570,570,570,570,0
|
|
20241023,160800,39059655,570,570,570,570,0
|
|
20241023,160700,39059655,570,570,570,570,0
|
|
20241023,160600,39059655,570,570,570,570,0
|
|
20241023,160500,39059655,570,570,570,570,3081
|
|
20241023,160400,39059655,570,570,570,570,0
|
|
20241023,160300,39059655,570,570,570,570,0
|
|
20241023,160200,39059655,570,570,570,570,0
|
|
20241023,160100,39059655,570,570,570,570,0
|
|
20241023,160000,39059655,570,570,570,570,0
|
|
20241023,155900,39059655,570,570,570,570,0
|
|
20241023,155800,39059655,570,570,570,570,0
|
|
20241023,155700,39059655,570,570,570,570,0
|
|
20241023,155600,39059655,570,570,570,570,0
|
|
20241023,155500,39059655,570,570,570,570,0
|
|
20241023,155400,39059655,570,570,570,570,0
|
|
20241023,155300,39059655,570,570,570,570,0
|
|
20241023,155200,39059655,570,570,570,570,0
|
|
20241023,155100,39059655,570,570,570,570,0
|
|
20241023,155000,39059655,570,570,570,570,0
|
|
20241023,154900,39059655,570,570,570,570,0
|
|
20241023,154800,39059655,570,570,570,570,0
|
|
20241023,154700,39059655,570,570,570,570,0
|
|
20241023,154600,39059655,570,570,570,570,0
|
|
20241023,154500,39059655,570,570,570,570,0
|
|
20241023,154400,39059655,570,570,570,570,0
|
|
20241023,154300,39059655,570,570,570,570,0
|
|
20241023,154200,39059655,570,570,570,570,0
|
|
20241023,154100,39059655,570,570,570,570,0
|
|
20241023,154000,39059655,570,570,570,570,0
|
|
20241023,153900,39059655,570,570,570,570,0
|
|
20241023,153800,39059655,570,570,570,570,0
|
|
20241023,153700,39059655,570,570,570,570,0
|
|
20241023,153600,39059655,570,570,570,570,0
|
|
20241023,153500,39059655,570,570,570,570,3081
|
|
20241023,153400,39059655,570,570,570,570,0
|
|
20241023,153300,39059655,570,570,570,570,0
|
|
20241023,153200,39059655,570,570,570,570,0
|
|
20241023,153100,39059655,570,570,570,570,0
|
|
20241023,153000,39059655,570,570,570,570,3081
|
|
20241023,152900,37303485,571,571,571,571,0
|
|
20241023,152800,37303485,571,571,571,571,0
|
|
20241023,152700,37303485,571,571,571,571,0
|
|
20241023,152600,37303485,571,571,571,571,0
|
|
20241023,152500,37303485,571,571,571,571,0
|
|
20241023,152400,37303485,571,571,571,571,0
|
|
20241023,152300,37303485,571,571,571,571,0
|
|
20241023,152200,37303485,571,571,571,571,0
|
|
20241023,152100,37303485,571,571,571,571,0
|
|
20241023,152000,37303485,571,571,571,571,0
|
|
20241023,151900,37303485,571,570,571,570,51
|
|
20241023,151800,37274365,569,569,569,569,0
|
|
20241023,151700,37274365,569,569,569,569,0
|
|
20241023,151600,37274365,569,569,569,569,1
|
|
20241023,151500,37273796,570,570,570,570,1
|
|
20241023,151400,37273226,571,572,572,571,341
|
|
20241023,151300,37078285,572,572,572,572,1
|
|
20241023,151200,37077713,579,577,579,577,3110
|
|
20241023,151100,35279793,578,568,578,568,4167
|
|
20241023,151000,32889612,568,568,568,568,0
|
|
20241023,150900,32889612,568,568,568,568,0
|
|
20241023,150800,32889612,568,568,568,568,0
|
|
20241023,150700,32889612,568,568,568,568,0
|
|
20241023,150600,32889612,568,568,568,568,40
|
|
20241023,150500,32866892,567,567,567,567,1
|
|
20241023,150400,32866325,568,568,568,568,1
|
|
20241023,150300,32865757,566,567,567,566,7661
|
|
20241023,150200,28521982,567,567,567,567,0
|
|
20241023,150100,28521982,567,567,567,567,65
|
|
20241023,150000,28485127,568,568,568,568,0
|
|
20241023,145900,28485127,568,568,568,568,10
|
|
20241023,145800,28479447,567,567,567,567,195
|
|
20241023,145700,28368882,568,568,568,568,5
|
|
20241023,145600,28366042,570,570,570,570,0
|
|
20241023,145500,28366042,570,569,570,569,42
|
|
20241023,145400,28342143,569,569,569,569,0
|
|
20241023,145300,28342143,569,568,569,568,2
|
|
20241023,145200,28341006,567,568,568,567,1480
|
|
20241023,145100,27501366,568,568,568,568,2
|
|
20241023,145000,27500230,568,568,568,568,1
|
|
20241023,144900,27499662,569,569,569,569,0
|
|
20241023,144800,27499662,569,569,569,569,0
|
|
20241023,144700,27499662,569,569,569,569,0
|
|
20241023,144600,27499662,569,569,569,569,0
|
|
20241023,144500,27499662,569,569,569,569,3
|
|
20241023,144400,27497955,569,569,569,569,0
|
|
20241023,144300,27497955,569,569,569,569,0
|
|
20241023,144200,27497955,569,569,569,569,0
|
|
20241023,144100,27497955,569,569,569,569,2
|
|
20241023,144000,27496817,568,568,568,568,280
|
|
20241023,143900,27337777,567,567,567,567,80
|
|
20241023,143800,27292417,568,568,568,568,0
|
|
20241023,143700,27292417,568,568,568,568,0
|
|
20241023,143600,27292417,568,568,568,568,99
|
|
20241023,143500,27236185,568,568,568,568,0
|
|
20241023,143400,27236185,568,568,568,568,0
|
|
20241023,143300,27236185,568,568,568,568,0
|
|
20241023,143200,27236185,568,568,568,568,0
|
|
20241023,143100,27236185,568,568,568,568,1
|
|
20241023,143000,27235617,569,569,569,569,0
|
|
20241023,142900,27235617,569,569,569,569,0
|
|
20241023,142800,27235617,569,569,569,569,0
|
|
20241023,142700,27235617,569,569,569,569,570
|
|
20241023,142600,26911287,569,569,569,569,0
|
|
20241023,142500,26911287,569,569,569,569,0
|
|
20241023,142400,26911287,569,569,569,569,0
|
|
20241023,142300,26911287,569,569,569,569,2000
|
|
20241023,142200,25773287,569,569,569,569,1
|
|
20241023,142100,25772718,569,569,569,569,0
|
|
20241023,142000,25772718,569,569,569,569,0
|
|
20241023,141900,25772718,569,569,569,569,5
|
|
20241023,141800,25769873,569,569,569,569,5
|
|
20241023,141700,25767028,569,569,569,569,508
|
|
20241023,141600,25477976,569,569,569,569,0
|
|
20241023,141500,25477976,569,569,569,569,1500
|
|
20241023,141400,24624476,569,569,569,569,0
|
|
20241023,141300,24624476,569,569,569,569,0
|
|
20241023,141200,24624476,569,569,569,569,0
|
|
20241023,141100,24624476,569,569,569,569,0
|
|
20241023,141000,24624476,569,569,569,569,0
|
|
20241023,140900,24624476,569,569,569,569,0
|
|
20241023,140800,24624476,569,569,569,569,0
|
|
20241023,140700,24624476,569,569,569,569,0
|
|
20241023,140600,24624476,569,569,569,569,0
|
|
20241023,140500,24624476,569,569,569,569,0
|
|
20241023,140400,24624476,569,569,569,569,1
|
|
20241023,140300,24623907,569,569,569,569,0
|
|
20241023,140200,24623907,569,569,569,569,0
|
|
20241023,140100,24623907,569,569,569,569,0
|
|
20241023,140000,24623907,569,569,569,569,0
|
|
20241023,135900,24623907,569,569,569,569,0
|
|
20241023,135800,24623907,569,569,569,569,0
|
|
20241023,135700,24623907,569,569,569,569,0
|
|
20241023,135600,24623907,569,569,569,569,0
|
|
20241023,135500,24623907,569,569,569,569,1
|
|
20241023,135400,24623338,569,569,569,569,0
|
|
20241023,135300,24623338,569,569,569,569,291
|
|
20241023,135200,24457759,570,568,570,568,4323
|
|
20241023,135100,21993926,568,568,568,568,0
|
|
20241023,135000,21993926,568,568,568,568,0
|
|
20241023,134900,21993926,568,568,568,568,0
|
|
20241023,134800,21993926,568,568,568,568,0
|
|
20241023,134700,21993926,568,568,568,568,0
|
|
20241023,134600,21993926,568,568,568,568,0
|
|
20241023,134500,21993926,568,568,568,568,0
|
|
20241023,134400,21993926,568,568,568,568,277
|
|
20241023,134300,21836590,568,568,568,568,0
|
|
20241023,134200,21836590,568,568,568,568,0
|
|
20241023,134100,21836590,568,568,568,568,0
|
|
20241023,134000,21836590,568,568,568,568,0
|
|
20241023,133900,21836590,568,568,568,568,0
|
|
20241023,133800,21836590,568,568,568,568,0
|
|
20241023,133700,21836590,568,568,568,568,285
|
|
20241023,133600,21674710,567,567,567,567,0
|
|
20241023,133500,21674710,567,567,567,567,0
|
|
20241023,133400,21674710,567,567,567,567,559
|
|
20241023,133300,21357757,567,567,567,567,0
|
|
20241023,133200,21357757,567,567,567,567,0
|
|
20241023,133100,21357757,567,567,567,567,0
|
|
20241023,133000,21357757,567,567,567,567,90
|
|
20241023,132900,21306727,568,568,568,568,0
|
|
20241023,132800,21306727,568,568,568,568,0
|
|
20241023,132700,21306727,568,568,568,568,0
|
|
20241023,132600,21306727,568,568,568,568,0
|
|
20241023,132500,21306727,568,568,568,568,0
|
|
20241023,132400,21306727,568,568,568,568,0
|
|
20241023,132300,21306727,568,568,568,568,0
|
|
20241023,132200,21306727,568,568,568,568,0
|
|
20241023,132100,21306727,568,568,568,568,0
|
|
20241023,132000,21306727,568,568,568,568,0
|
|
20241023,131900,21306727,568,568,568,568,0
|
|
20241023,131800,21306727,568,568,568,568,0
|
|
20241023,131700,21306727,568,568,568,568,0
|
|
20241023,131600,21306727,568,568,568,568,0
|
|
20241023,131500,21306727,568,568,568,568,0
|
|
20241023,131400,21306727,568,568,568,568,133
|
|
20241023,131300,21231183,567,567,567,567,0
|
|
20241023,131200,21231183,567,567,567,567,0
|
|
20241023,131100,21231183,567,567,567,567,0
|
|
20241023,131000,21231183,567,567,567,567,0
|
|
20241023,130900,21231183,567,567,567,567,0
|
|
20241023,130800,21231183,567,567,567,567,0
|
|
20241023,130700,21231183,567,567,567,567,0
|
|
20241023,130600,21231183,567,567,567,567,1
|
|
20241023,130500,21230616,566,566,566,566,0
|
|
20241023,130400,21230616,566,566,566,566,1
|
|
20241023,130300,21230050,568,568,568,568,200
|
|
20241023,130200,21116450,567,567,567,567,430
|
|
20241023,130100,20872640,567,567,567,567,3
|
|
20241023,130000,20870939,567,567,567,567,1
|
|
20241023,125900,20870372,569,569,569,569,0
|
|
20241023,125800,20870372,569,569,569,569,5
|
|
20241023,125700,20867527,570,570,570,570,0
|
|
20241023,125600,20867527,570,569,570,569,17
|
|
20241023,125500,20857849,567,567,567,567,0
|
|
20241023,125400,20857849,567,567,567,567,33
|
|
20241023,125300,20839138,567,567,567,567,0
|
|
20241023,125200,20839138,567,567,567,567,202
|
|
20241023,125100,20724604,567,567,567,567,10
|
|
20241023,125000,20718934,567,568,568,567,102
|
|
20241023,124900,20661010,568,568,568,568,0
|
|
20241023,124800,20661010,568,568,568,568,0
|
|
20241023,124700,20661010,568,568,568,568,401
|
|
20241023,124600,20433242,571,571,571,571,0
|
|
20241023,124500,20433242,571,571,571,571,0
|
|
20241023,124400,20433242,571,571,571,571,0
|
|
20241023,124300,20433242,571,571,571,571,0
|
|
20241023,124200,20433242,571,571,571,571,0
|
|
20241023,124100,20433242,571,571,571,571,0
|
|
20241023,124000,20433242,571,571,571,571,0
|
|
20241023,123900,20433242,571,571,571,571,0
|
|
20241023,123800,20433242,571,571,571,571,0
|
|
20241023,123700,20433242,571,571,571,571,0
|
|
20241023,123600,20433242,571,571,571,571,0
|
|
20241023,123500,20433242,571,571,571,571,0
|
|
20241023,123400,20433242,571,571,571,571,0
|
|
20241023,123300,20433242,571,571,571,571,0
|
|
20241023,123200,20433242,571,571,571,571,0
|
|
20241023,123100,20433242,571,570,571,570,2
|
|
20241023,123000,20432101,571,570,571,570,13
|
|
20241023,122900,20424689,570,570,570,570,1
|
|
20241023,122800,20424119,568,568,568,568,0
|
|
20241023,122700,20424119,568,568,568,568,0
|
|
20241023,122600,20424119,568,568,568,568,0
|
|
20241023,122500,20424119,568,568,568,568,0
|
|
20241023,122400,20424119,568,568,568,568,110
|
|
20241023,122300,20361639,568,568,568,568,1
|
|
20241023,122200,20361071,568,568,568,568,0
|
|
20241023,122100,20361071,568,568,568,568,0
|
|
20241023,122000,20361071,568,568,568,568,0
|
|
20241023,121900,20361071,568,568,568,568,0
|
|
20241023,121800,20361071,568,568,568,568,1
|
|
20241023,121700,20360503,569,569,569,569,0
|
|
20241023,121600,20360503,569,569,569,569,0
|
|
20241023,121500,20360503,569,569,569,569,0
|
|
20241023,121400,20360503,569,569,569,569,0
|
|
20241023,121300,20360503,569,569,569,569,200
|
|
20241023,121200,20246703,569,569,569,569,0
|
|
20241023,121100,20246703,569,569,569,569,0
|
|
20241023,121000,20246703,569,568,569,568,1000
|
|
20241023,120900,19677955,567,567,567,567,0
|
|
20241023,120800,19677955,567,567,567,567,1
|
|
20241023,120700,19677388,567,567,567,567,0
|
|
20241023,120600,19677388,567,567,567,567,248
|
|
20241023,120500,19536772,566,566,566,566,0
|
|
20241023,120400,19536772,566,567,567,566,11
|
|
20241023,120300,19530536,567,567,567,567,0
|
|
20241023,120200,19530536,567,567,567,567,0
|
|
20241023,120100,19530536,567,567,567,567,1
|
|
20241023,120000,19529969,568,568,568,568,140
|
|
20241023,115900,19450449,568,568,568,568,0
|
|
20241023,115800,19450449,568,568,568,568,0
|
|
20241023,115700,19450449,568,568,568,568,1
|
|
20241023,115600,19449881,568,568,568,568,0
|
|
20241023,115500,19449881,568,568,568,568,0
|
|
20241023,115400,19449881,568,568,568,568,0
|
|
20241023,115300,19449881,568,568,568,568,0
|
|
20241023,115200,19449881,568,568,568,568,0
|
|
20241023,115100,19449881,568,568,568,568,1
|
|
20241023,115000,19449313,568,568,568,568,0
|
|
20241023,114900,19449313,568,568,568,568,1
|
|
20241023,114800,19448745,570,569,572,569,5506
|
|
20241023,114700,16301055,568,568,568,568,0
|
|
20241023,114600,16301055,568,568,568,568,0
|
|
20241023,114500,16301055,568,568,568,568,0
|
|
20241023,114400,16301055,568,568,568,568,0
|
|
20241023,114300,16301055,568,568,568,568,0
|
|
20241023,114200,16301055,568,568,568,568,1
|
|
20241023,114100,16300487,573,573,573,573,0
|
|
20241023,114000,16300487,573,569,573,569,10
|
|
20241023,113900,16294787,568,568,568,568,1
|
|
20241023,113800,16294219,569,569,569,569,0
|
|
20241023,113700,16294219,569,569,569,569,0
|
|
20241023,113600,16294219,569,569,569,569,290
|
|
20241023,113500,16129209,568,568,568,568,0
|
|
20241023,113400,16129209,568,568,568,568,1
|
|
20241023,113300,16128641,569,566,569,566,438
|
|
20241023,113200,15879782,565,565,565,565,0
|
|
20241023,113100,15879782,565,565,565,565,0
|
|
20241023,113000,15879782,565,565,565,565,0
|
|
20241023,112900,15879782,565,565,565,565,0
|
|
20241023,112800,15879782,565,565,565,565,0
|
|
20241023,112700,15879782,565,565,565,565,0
|
|
20241023,112600,15879782,565,565,565,565,0
|
|
20241023,112500,15879782,565,565,565,565,0
|
|
20241023,112400,15879782,565,565,565,565,1
|
|
20241023,112300,15879217,565,565,565,565,224
|
|
20241023,112200,15752657,565,565,565,565,0
|
|
20241023,112100,15752657,565,565,565,565,517
|
|
20241023,112000,15460552,565,565,565,565,0
|
|
20241023,111900,15460552,565,565,565,565,0
|
|
20241023,111800,15460552,565,565,565,565,0
|
|
20241023,111700,15460552,565,565,565,565,0
|
|
20241023,111600,15460552,565,565,565,565,0
|
|
20241023,111500,15460552,565,565,565,565,0
|
|
20241023,111400,15460552,565,565,565,565,0
|
|
20241023,111300,15460552,565,565,565,565,0
|
|
20241023,111200,15460552,565,565,565,565,0
|
|
20241023,111100,15460552,565,565,565,565,0
|
|
20241023,111000,15460552,565,565,565,565,0
|
|
20241023,110900,15460552,565,565,565,565,0
|
|
20241023,110800,15460552,565,565,565,565,0
|
|
20241023,110700,15460552,565,565,565,565,0
|
|
20241023,110600,15460552,565,565,565,565,0
|
|
20241023,110500,15460552,565,565,565,565,0
|
|
20241023,110400,15460552,565,565,565,565,0
|
|
20241023,110300,15460552,565,565,565,565,0
|
|
20241023,110200,15460552,565,565,565,565,0
|
|
20241023,110100,15460552,565,565,565,565,0
|
|
20241023,110000,15460552,565,565,565,565,0
|
|
20241023,105900,15460552,565,565,565,565,0
|
|
20241023,105800,15460552,565,565,565,565,0
|
|
20241023,105700,15460552,565,565,565,565,0
|
|
20241023,105600,15460552,565,565,565,565,58
|
|
20241023,105500,15427782,565,565,565,565,100
|
|
20241023,105400,15371282,564,564,564,564,0
|
|
20241023,105300,15371282,564,564,564,564,0
|
|
20241023,105200,15371282,564,564,564,564,0
|
|
20241023,105100,15371282,564,564,564,564,0
|
|
20241023,105000,15371282,564,564,564,564,16
|
|
20241023,104900,15362258,563,563,563,563,1
|
|
20241023,104800,15361695,565,565,565,565,1794
|
|
20241023,104700,14348085,564,564,564,564,1004
|
|
20241023,104600,13781829,565,565,565,565,2
|
|
20241023,104500,13780699,565,565,565,565,0
|
|
20241023,104400,13780699,565,567,567,565,15004
|
|
20241023,104300,5284279,568,568,568,568,0
|
|
20241023,104200,5284279,568,568,568,568,0
|
|
20241023,104100,5284279,568,568,568,568,0
|
|
20241023,104000,5284279,568,568,568,568,1
|
|
20241023,103900,5283711,567,567,567,567,0
|
|
20241023,103800,5283711,567,567,567,567,1
|
|
20241023,103700,5283144,568,568,568,568,0
|
|
20241023,103600,5283144,568,568,568,568,0
|
|
20241023,103500,5283144,568,568,568,568,0
|
|
20241023,103400,5283144,568,568,568,568,0
|
|
20241023,103300,5283144,568,568,568,568,353
|
|
20241023,103200,5082640,568,568,568,568,0
|
|
20241023,103100,5082640,568,568,568,568,0
|
|
20241023,103000,5082640,568,568,568,568,0
|
|
20241023,102900,5082640,568,568,568,568,447
|
|
20241023,102800,4828744,568,568,568,568,0
|
|
20241023,102700,4828744,568,568,568,568,0
|
|
20241023,102600,4828744,568,568,568,568,0
|
|
20241023,102500,4828744,568,568,568,568,0
|
|
20241023,102400,4828744,568,568,568,568,0
|
|
20241023,102300,4828744,568,568,568,568,0
|
|
20241023,102200,4828744,568,568,568,568,0
|
|
20241023,102100,4828744,568,568,568,568,0
|
|
20241023,102000,4828744,568,568,568,568,0
|
|
20241023,101900,4828744,568,568,568,568,0
|
|
20241023,101800,4828744,568,568,568,568,0
|
|
20241023,101700,4828744,568,568,568,568,0
|
|
20241023,101600,4828744,568,568,568,568,0
|
|
20241023,101500,4828744,568,568,568,568,0
|
|
20241023,101400,4828744,568,568,568,568,0
|
|
20241023,101300,4828744,568,568,568,568,0
|
|
20241023,101200,4828744,568,568,568,568,650
|
|
20241023,101100,4459544,567,567,567,567,0
|
|
20241023,101000,4459544,567,567,567,567,0
|
|
20241023,100900,4459544,567,567,567,567,6
|
|
20241023,100800,4456142,568,568,568,568,0
|
|
20241023,100700,4456142,568,568,568,568,7
|
|
20241023,100600,4452166,568,568,568,568,6
|
|
20241023,100500,4448758,568,568,568,568,54
|
|
20241023,100400,4418086,568,568,568,568,88
|
|
20241023,100300,4368102,569,569,569,569,0
|
|
20241023,100200,4368102,569,569,569,569,0
|
|
20241023,100100,4368102,569,569,569,569,1
|
|
20241023,100000,4367533,568,568,568,568,67
|
|
20241023,095900,4329477,569,569,569,569,0
|
|
20241023,095800,4329477,569,569,569,569,0
|
|
20241023,095700,4329477,569,569,569,569,0
|
|
20241023,095600,4329477,569,569,569,569,4
|
|
20241023,095500,4327201,569,569,569,569,0
|
|
20241023,095400,4327201,569,569,569,569,0
|
|
20241023,095300,4327201,569,569,569,569,0
|
|
20241023,095200,4327201,569,569,569,569,0
|
|
20241023,095100,4327201,569,569,569,569,0
|
|
20241023,095000,4327201,569,569,569,569,0
|
|
20241023,094900,4327201,569,569,569,569,18
|
|
20241023,094800,4316959,571,571,571,571,0
|
|
20241023,094700,4316959,571,571,571,571,0
|
|
20241023,094600,4316959,571,571,571,571,0
|
|
20241023,094500,4316959,571,571,571,571,1
|
|
20241023,094400,4316388,569,569,569,569,0
|
|
20241023,094300,4316388,569,569,569,569,28
|
|
20241023,094200,4300456,569,569,569,569,60
|
|
20241023,094100,4266316,569,569,569,569,92
|
|
20241023,094000,4213968,568,568,568,568,0
|
|
20241023,093900,4213968,568,568,568,568,0
|
|
20241023,093800,4213968,568,568,568,568,1
|
|
20241023,093700,4213400,569,569,569,569,0
|
|
20241023,093600,4213400,569,569,569,569,0
|
|
20241023,093500,4213400,569,569,569,569,0
|
|
20241023,093400,4213400,569,567,569,567,69
|
|
20241023,093300,4174275,567,567,567,567,19
|
|
20241023,093200,4163502,567,567,567,567,21
|
|
20241023,093100,4151595,568,568,568,568,50
|
|
20241023,093000,4123195,568,568,568,568,0
|
|
20241023,092900,4123195,568,568,568,568,321
|
|
20241023,092800,3940867,568,568,568,568,5
|
|
20241023,092700,3938027,566,568,568,566,288
|
|
20241023,092600,3774889,569,570,570,569,563
|
|
20241023,092500,3454538,570,570,570,570,360
|
|
20241023,092400,3249338,570,570,570,570,0
|
|
20241023,092300,3249338,570,570,570,570,20
|
|
20241023,092200,3237938,570,570,570,570,144
|
|
20241023,092100,3155858,574,574,574,574,0
|
|
20241023,092000,3155858,574,572,574,572,2
|
|
20241023,091900,3154712,572,572,572,572,3600
|
|
20241023,091800,1095512,572,572,572,572,0
|
|
20241023,091700,1095512,572,572,572,572,0
|
|
20241023,091600,1095512,572,572,572,572,0
|
|
20241023,091500,1095512,572,572,572,572,1000
|
|
20241023,091400,523512,572,572,572,572,0
|
|
20241023,091300,523512,572,572,572,572,0
|
|
20241023,091200,523512,572,572,572,572,0
|
|
20241023,091100,523512,572,572,572,572,0
|
|
20241023,091000,523512,572,572,572,572,0
|
|
20241023,090900,523512,572,572,572,572,0
|
|
20241023,090800,523512,572,572,572,572,0
|
|
20241023,090700,523512,572,572,572,572,0
|
|
20241023,090600,523512,572,572,572,572,0
|
|
20241023,090500,523512,572,572,572,572,0
|
|
20241023,090400,523512,572,572,572,572,0
|
|
20241023,090300,523512,572,572,572,572,0
|
|
20241023,090200,523512,572,572,572,572,0
|
|
20241023,090100,523512,572,572,572,572,0
|
|
20241023,090000,523512,572,572,572,572,210
|