592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184900,38158369,403,403,403,403,1135
|
|
20231016,184800,38158369,403,403,403,403,0
|
|
20231016,184700,38158369,403,403,403,403,0
|
|
20231016,184600,38158369,403,403,403,403,0
|
|
20231016,184500,38158369,403,403,403,403,0
|
|
20231016,184400,38158369,403,403,403,403,0
|
|
20231016,184300,38158369,403,403,403,403,0
|
|
20231016,184200,38158369,403,403,403,403,0
|
|
20231016,184100,38158369,403,403,403,403,0
|
|
20231016,184000,38158369,403,403,403,403,0
|
|
20231016,183900,38158369,403,403,403,403,0
|
|
20231016,183800,38158369,403,403,403,403,0
|
|
20231016,183700,38158369,403,403,403,403,0
|
|
20231016,183600,38158369,403,403,403,403,0
|
|
20231016,183500,38158369,403,403,403,403,0
|
|
20231016,183400,38158369,403,403,403,403,0
|
|
20231016,183300,38158369,403,403,403,403,0
|
|
20231016,183200,38158369,403,403,403,403,0
|
|
20231016,183100,38158369,403,403,403,403,0
|
|
20231016,183000,38158369,403,403,403,403,0
|
|
20231016,182900,38158369,403,403,403,403,0
|
|
20231016,182800,38158369,403,403,403,403,0
|
|
20231016,182700,38158369,403,403,403,403,0
|
|
20231016,182600,38158369,403,403,403,403,0
|
|
20231016,182500,38158369,403,403,403,403,0
|
|
20231016,182400,38158369,403,403,403,403,0
|
|
20231016,182300,38158369,403,403,403,403,0
|
|
20231016,182200,38158369,403,403,403,403,0
|
|
20231016,182100,38158369,403,403,403,403,0
|
|
20231016,182000,38158369,403,403,403,403,0
|
|
20231016,181900,38158369,403,403,403,403,1135
|
|
20231016,181800,38158369,403,403,403,403,0
|
|
20231016,181700,38158369,403,403,403,403,0
|
|
20231016,181600,38158369,403,403,403,403,0
|
|
20231016,181500,38158369,403,403,403,403,0
|
|
20231016,181400,38158369,403,403,403,403,0
|
|
20231016,181300,38158369,403,403,403,403,0
|
|
20231016,181200,38158369,403,403,403,403,0
|
|
20231016,181100,38158369,403,403,403,403,0
|
|
20231016,181000,38158369,403,403,403,403,0
|
|
20231016,180900,38158369,403,403,403,403,0
|
|
20231016,180800,38158369,403,403,403,403,0
|
|
20231016,180700,38158369,403,403,403,403,0
|
|
20231016,180600,38158369,403,403,403,403,0
|
|
20231016,180500,38158369,403,403,403,403,0
|
|
20231016,180400,38158369,403,403,403,403,0
|
|
20231016,180300,38158369,403,403,403,403,0
|
|
20231016,180200,38158369,403,403,403,403,0
|
|
20231016,180100,38158369,403,403,403,403,0
|
|
20231016,180000,38158369,403,403,403,403,0
|
|
20231016,175900,38158369,403,403,403,403,0
|
|
20231016,175800,38158369,403,403,403,403,0
|
|
20231016,175700,38158369,403,403,403,403,0
|
|
20231016,175600,38158369,403,403,403,403,0
|
|
20231016,175500,38158369,403,403,403,403,0
|
|
20231016,175400,38158369,403,403,403,403,0
|
|
20231016,175300,38158369,403,403,403,403,0
|
|
20231016,175200,38158369,403,403,403,403,0
|
|
20231016,175100,38158369,403,403,403,403,0
|
|
20231016,175000,38158369,403,403,403,403,0
|
|
20231016,174900,38158369,403,403,403,403,1135
|
|
20231016,174800,38158369,403,403,403,403,0
|
|
20231016,174700,38158369,403,403,403,403,0
|
|
20231016,174600,38158369,403,403,403,403,0
|
|
20231016,174500,38158369,403,403,403,403,0
|
|
20231016,174400,38158369,403,403,403,403,0
|
|
20231016,174300,38158369,403,403,403,403,0
|
|
20231016,174200,38158369,403,403,403,403,0
|
|
20231016,174100,38158369,403,403,403,403,0
|
|
20231016,174000,38158369,403,403,403,403,0
|
|
20231016,173900,38158369,403,403,403,403,0
|
|
20231016,173800,38158369,403,403,403,403,0
|
|
20231016,173700,38158369,403,403,403,403,0
|
|
20231016,173600,38158369,403,403,403,403,0
|
|
20231016,173500,38158369,403,403,403,403,0
|
|
20231016,173400,38158369,403,403,403,403,0
|
|
20231016,173300,38158369,403,403,403,403,0
|
|
20231016,173200,38158369,403,403,403,403,0
|
|
20231016,173100,38158369,403,403,403,403,0
|
|
20231016,173000,38158369,403,403,403,403,0
|
|
20231016,172900,38158369,403,403,403,403,0
|
|
20231016,172800,38158369,403,403,403,403,0
|
|
20231016,172700,38158369,403,403,403,403,0
|
|
20231016,172600,38158369,403,403,403,403,0
|
|
20231016,172500,38158369,403,403,403,403,0
|
|
20231016,172400,38158369,403,403,403,403,0
|
|
20231016,172300,38158369,403,403,403,403,0
|
|
20231016,172200,38158369,403,403,403,403,0
|
|
20231016,172100,38158369,403,403,403,403,0
|
|
20231016,172000,38158369,403,403,403,403,0
|
|
20231016,171900,38158369,403,403,403,403,1135
|
|
20231016,171800,38158369,403,403,403,403,0
|
|
20231016,171700,38158369,403,403,403,403,0
|
|
20231016,171600,38158369,403,403,403,403,0
|
|
20231016,171500,38158369,403,403,403,403,0
|
|
20231016,171400,38158369,403,403,403,403,0
|
|
20231016,171300,38158369,403,403,403,403,0
|
|
20231016,171200,38158369,403,403,403,403,0
|
|
20231016,171100,38158369,403,403,403,403,0
|
|
20231016,171000,38158369,403,403,403,403,0
|
|
20231016,170900,38158369,403,403,403,403,0
|
|
20231016,170800,38158369,403,403,403,403,0
|
|
20231016,170700,38158369,403,403,403,403,0
|
|
20231016,170600,38158369,403,403,403,403,0
|
|
20231016,170500,38158369,403,403,403,403,0
|
|
20231016,170400,38158369,403,403,403,403,0
|
|
20231016,170300,38158369,403,403,403,403,0
|
|
20231016,170200,38158369,403,403,403,403,0
|
|
20231016,170100,38158369,403,403,403,403,0
|
|
20231016,170000,38158369,403,403,403,403,0
|
|
20231016,165900,38158369,403,403,403,403,0
|
|
20231016,165800,38158369,403,403,403,403,0
|
|
20231016,165700,38158369,403,403,403,403,0
|
|
20231016,165600,38158369,403,403,403,403,0
|
|
20231016,165500,38158369,403,403,403,403,0
|
|
20231016,165400,38158369,403,403,403,403,0
|
|
20231016,165300,38158369,403,403,403,403,0
|
|
20231016,165200,38158369,403,403,403,403,0
|
|
20231016,165100,38158369,403,403,403,403,0
|
|
20231016,165000,38158369,403,403,403,403,0
|
|
20231016,164900,38158369,403,403,403,403,1135
|
|
20231016,164800,38158369,403,403,403,403,0
|
|
20231016,164700,38158369,403,403,403,403,0
|
|
20231016,164600,38158369,403,403,403,403,0
|
|
20231016,164500,38158369,403,403,403,403,0
|
|
20231016,164400,38158369,403,403,403,403,0
|
|
20231016,164300,38158369,403,403,403,403,0
|
|
20231016,164200,38158369,403,403,403,403,0
|
|
20231016,164100,38158369,403,403,403,403,0
|
|
20231016,164000,38158369,403,403,403,403,0
|
|
20231016,163900,38158369,403,403,403,403,0
|
|
20231016,163800,38158369,403,403,403,403,0
|
|
20231016,163700,38158369,403,403,403,403,0
|
|
20231016,163600,38158369,403,403,403,403,0
|
|
20231016,163500,38158369,403,403,403,403,0
|
|
20231016,163400,38158369,403,403,403,403,0
|
|
20231016,163300,38158369,403,403,403,403,0
|
|
20231016,163200,38158369,403,403,403,403,0
|
|
20231016,163100,38158369,403,403,403,403,0
|
|
20231016,163000,38158369,403,403,403,403,0
|
|
20231016,162900,38158369,403,403,403,403,0
|
|
20231016,162800,38158369,403,403,403,403,0
|
|
20231016,162700,38158369,403,403,403,403,0
|
|
20231016,162600,38158369,403,403,403,403,0
|
|
20231016,162500,38158369,403,403,403,403,0
|
|
20231016,162400,38158369,403,403,403,403,0
|
|
20231016,162300,38158369,403,403,403,403,0
|
|
20231016,162200,38158369,403,403,403,403,0
|
|
20231016,162100,38158369,403,403,403,403,0
|
|
20231016,162000,38158369,403,403,403,403,0
|
|
20231016,161900,38158369,403,403,403,403,1135
|
|
20231016,161800,38158369,403,403,403,403,0
|
|
20231016,161700,38158369,403,403,403,403,0
|
|
20231016,161600,38158369,403,403,403,403,0
|
|
20231016,161500,38158369,403,403,403,403,0
|
|
20231016,161400,38158369,403,403,403,403,0
|
|
20231016,161300,38158369,403,403,403,403,0
|
|
20231016,161200,38158369,403,403,403,403,0
|
|
20231016,161100,38158369,403,403,403,403,0
|
|
20231016,161000,38158369,403,403,403,403,0
|
|
20231016,160900,38158369,403,403,403,403,0
|
|
20231016,160800,38158369,403,403,403,403,0
|
|
20231016,160700,38158369,403,403,403,403,0
|
|
20231016,160600,38158369,403,403,403,403,0
|
|
20231016,160500,38158369,403,403,403,403,0
|
|
20231016,160400,38158369,403,403,403,403,0
|
|
20231016,160300,38158369,403,403,403,403,0
|
|
20231016,160200,38158369,403,403,403,403,0
|
|
20231016,160100,38158369,403,403,403,403,0
|
|
20231016,160000,38158369,403,403,403,403,0
|
|
20231016,155900,38158369,403,403,403,403,0
|
|
20231016,155800,38158369,403,403,403,403,0
|
|
20231016,155700,38158369,403,403,403,403,0
|
|
20231016,155600,38158369,403,403,403,403,0
|
|
20231016,155500,38158369,403,403,403,403,0
|
|
20231016,155400,38158369,403,403,403,403,0
|
|
20231016,155300,38158369,403,403,403,403,0
|
|
20231016,155200,38158369,403,403,403,403,0
|
|
20231016,155100,38158369,403,403,403,403,0
|
|
20231016,155000,38158369,403,403,403,403,0
|
|
20231016,154900,38158369,403,403,403,403,1135
|
|
20231016,154800,38158369,403,403,403,403,0
|
|
20231016,154700,38158369,403,403,403,403,0
|
|
20231016,154600,38158369,403,403,403,403,0
|
|
20231016,154500,38158369,403,403,403,403,0
|
|
20231016,154400,38158369,403,403,403,403,0
|
|
20231016,154300,38158369,403,403,403,403,0
|
|
20231016,154200,38158369,403,403,403,403,0
|
|
20231016,154100,38158369,403,403,403,403,0
|
|
20231016,154000,38158369,403,403,403,403,0
|
|
20231016,153900,38158369,403,403,403,403,0
|
|
20231016,153800,38158369,403,403,403,403,0
|
|
20231016,153700,38158369,403,403,403,403,0
|
|
20231016,153600,38158369,403,403,403,403,0
|
|
20231016,153500,38158369,403,403,403,403,0
|
|
20231016,153400,38158369,403,403,403,403,0
|
|
20231016,153300,38158369,403,403,403,403,0
|
|
20231016,153200,38158369,403,403,403,403,0
|
|
20231016,153100,38158369,403,403,403,403,0
|
|
20231016,153000,38158369,403,403,403,403,1135
|
|
20231016,152900,37700964,406,406,406,406,0
|
|
20231016,152800,37700964,406,406,406,406,0
|
|
20231016,152700,37700964,406,406,406,406,0
|
|
20231016,152600,37700964,406,406,406,406,0
|
|
20231016,152500,37700964,406,406,406,406,0
|
|
20231016,152400,37700964,406,406,406,406,0
|
|
20231016,152300,37700964,406,406,406,406,0
|
|
20231016,152200,37700964,406,406,406,406,0
|
|
20231016,152100,37700964,406,406,406,406,0
|
|
20231016,152000,37700964,406,406,406,406,0
|
|
20231016,151900,37700964,406,406,406,406,0
|
|
20231016,151800,37700964,406,406,406,406,0
|
|
20231016,151700,37700964,406,406,406,406,0
|
|
20231016,151600,37700964,406,406,406,406,0
|
|
20231016,151500,37700964,406,406,406,406,0
|
|
20231016,151400,37700964,406,406,406,406,0
|
|
20231016,151300,37700964,406,406,406,406,0
|
|
20231016,151200,37700964,406,406,406,406,0
|
|
20231016,151100,37700964,406,406,406,406,0
|
|
20231016,151000,37700964,406,406,406,406,0
|
|
20231016,150900,37700964,406,406,406,406,0
|
|
20231016,150800,37700964,406,406,406,406,0
|
|
20231016,150700,37700964,406,406,406,406,0
|
|
20231016,150600,37700964,406,406,406,406,0
|
|
20231016,150500,37700964,406,406,406,406,0
|
|
20231016,150400,37700964,406,406,406,406,0
|
|
20231016,150300,37700964,406,406,406,406,0
|
|
20231016,150200,37700964,406,406,406,406,0
|
|
20231016,150100,37700964,406,406,406,406,0
|
|
20231016,150000,37700964,406,406,406,406,0
|
|
20231016,145900,37700964,406,406,406,406,0
|
|
20231016,145800,37700964,406,406,406,406,0
|
|
20231016,145700,37700964,406,406,406,406,0
|
|
20231016,145600,37700964,406,406,406,406,0
|
|
20231016,145500,37700964,406,406,406,406,1
|
|
20231016,145400,37700558,405,405,405,405,218
|
|
20231016,145300,37612268,405,405,405,405,0
|
|
20231016,145200,37612268,405,405,405,405,0
|
|
20231016,145100,37612268,405,405,405,405,0
|
|
20231016,145000,37612268,405,405,405,405,0
|
|
20231016,144900,37612268,405,405,405,405,0
|
|
20231016,144800,37612268,405,405,405,405,0
|
|
20231016,144700,37612268,405,405,405,405,0
|
|
20231016,144600,37612268,405,405,405,405,0
|
|
20231016,144500,37612268,405,405,405,405,0
|
|
20231016,144400,37612268,405,405,405,405,200
|
|
20231016,144300,37531268,404,404,404,404,140
|
|
20231016,144200,37474708,405,405,405,405,5
|
|
20231016,144100,37472683,405,405,405,404,767
|
|
20231016,144000,37162294,405,405,405,405,0
|
|
20231016,143900,37162294,405,405,405,405,0
|
|
20231016,143800,37162294,405,405,405,405,0
|
|
20231016,143700,37162294,405,405,405,405,0
|
|
20231016,143600,37162294,405,405,405,405,0
|
|
20231016,143500,37162294,405,405,405,405,0
|
|
20231016,143400,37162294,405,405,405,405,0
|
|
20231016,143300,37162294,405,405,405,405,0
|
|
20231016,143200,37162294,405,405,405,405,0
|
|
20231016,143100,37162294,405,405,405,405,0
|
|
20231016,143000,37162294,405,405,405,405,0
|
|
20231016,142900,37162294,405,405,405,405,0
|
|
20231016,142800,37162294,405,405,405,405,0
|
|
20231016,142700,37162294,405,405,405,405,0
|
|
20231016,142600,37162294,405,405,405,405,0
|
|
20231016,142500,37162294,405,405,405,405,150
|
|
20231016,142400,37101544,405,405,405,405,44
|
|
20231016,142300,37083724,405,405,405,405,0
|
|
20231016,142200,37083724,405,405,405,405,0
|
|
20231016,142100,37083724,405,405,405,405,0
|
|
20231016,142000,37083724,405,405,405,405,0
|
|
20231016,141900,37083724,405,405,405,405,0
|
|
20231016,141800,37083724,405,405,405,405,0
|
|
20231016,141700,37083724,405,405,405,405,0
|
|
20231016,141600,37083724,405,405,405,405,0
|
|
20231016,141500,37083724,405,405,405,405,0
|
|
20231016,141400,37083724,405,405,405,405,0
|
|
20231016,141300,37083724,405,405,405,404,266
|
|
20231016,141200,36976250,405,405,405,405,0
|
|
20231016,141100,36976250,405,405,405,405,0
|
|
20231016,141000,36976250,405,405,405,405,0
|
|
20231016,140900,36976250,405,405,405,405,0
|
|
20231016,140800,36976250,405,405,405,405,0
|
|
20231016,140700,36976250,405,405,405,405,0
|
|
20231016,140600,36976250,405,405,405,405,0
|
|
20231016,140500,36976250,405,405,405,405,0
|
|
20231016,140400,36976250,405,405,405,405,0
|
|
20231016,140300,36976250,405,405,405,405,0
|
|
20231016,140200,36976250,405,405,405,405,0
|
|
20231016,140100,36976250,405,405,405,405,0
|
|
20231016,140000,36976250,405,405,405,405,0
|
|
20231016,135900,36976250,405,405,405,405,0
|
|
20231016,135800,36976250,405,405,405,405,0
|
|
20231016,135700,36976250,405,405,405,405,0
|
|
20231016,135600,36976250,405,405,405,405,0
|
|
20231016,135500,36976250,405,405,405,405,0
|
|
20231016,135400,36976250,405,405,405,405,0
|
|
20231016,135300,36976250,405,405,405,405,0
|
|
20231016,135200,36976250,405,405,405,405,157
|
|
20231016,135100,36912665,406,405,406,405,23
|
|
20231016,135000,36903347,407,407,407,407,0
|
|
20231016,134900,36903347,407,407,407,407,0
|
|
20231016,134800,36903347,407,407,407,407,0
|
|
20231016,134700,36903347,407,408,408,406,4965
|
|
20231016,134600,34877673,409,409,409,409,0
|
|
20231016,134500,34877673,409,409,409,409,30
|
|
20231016,134400,34865403,409,409,409,409,0
|
|
20231016,134300,34865403,409,409,409,409,1
|
|
20231016,134200,34864994,408,408,408,408,0
|
|
20231016,134100,34864994,408,408,408,408,0
|
|
20231016,134000,34864994,408,405,408,405,1373
|
|
20231016,133900,34305104,405,405,405,405,325
|
|
20231016,133800,34173479,405,405,405,405,1
|
|
20231016,133700,34173074,405,404,405,404,432
|
|
20231016,133600,33998545,404,404,404,404,100
|
|
20231016,133500,33958145,404,404,404,404,0
|
|
20231016,133400,33958145,404,404,404,404,0
|
|
20231016,133300,33958145,404,404,404,404,0
|
|
20231016,133200,33958145,404,404,404,404,0
|
|
20231016,133100,33958145,404,404,404,404,0
|
|
20231016,133000,33958145,404,404,404,404,1
|
|
20231016,132900,33957741,404,405,411,404,4075
|
|
20231016,132800,32295505,405,405,405,405,0
|
|
20231016,132700,32295505,405,405,405,405,0
|
|
20231016,132600,32295505,405,405,405,405,6
|
|
20231016,132500,32293075,405,405,405,405,0
|
|
20231016,132400,32293075,405,405,405,405,0
|
|
20231016,132300,32293075,405,405,405,405,0
|
|
20231016,132200,32293075,405,405,405,405,0
|
|
20231016,132100,32293075,405,405,405,405,0
|
|
20231016,132000,32293075,405,405,405,405,0
|
|
20231016,131900,32293075,405,405,405,405,0
|
|
20231016,131800,32293075,405,402,405,401,5752
|
|
20231016,131700,29986499,405,405,405,405,0
|
|
20231016,131600,29986499,405,405,405,405,0
|
|
20231016,131500,29986499,405,405,405,405,0
|
|
20231016,131400,29986499,405,405,405,405,0
|
|
20231016,131300,29986499,405,405,405,405,0
|
|
20231016,131200,29986499,405,405,405,405,1
|
|
20231016,131100,29986094,403,403,403,403,0
|
|
20231016,131000,29986094,403,403,406,403,2319
|
|
20231016,130900,29049749,402,402,402,402,0
|
|
20231016,130800,29049749,402,402,402,402,0
|
|
20231016,130700,29049749,402,402,402,402,0
|
|
20231016,130600,29049749,402,402,402,402,0
|
|
20231016,130500,29049749,402,402,402,402,0
|
|
20231016,130400,29049749,402,402,402,402,0
|
|
20231016,130300,29049749,402,402,402,402,0
|
|
20231016,130200,29049749,402,402,402,402,0
|
|
20231016,130100,29049749,402,402,402,402,0
|
|
20231016,130000,29049749,402,401,402,401,2202
|
|
20231016,125900,28166577,401,401,401,401,0
|
|
20231016,125800,28166577,401,401,401,401,1126
|
|
20231016,125700,27715051,402,402,402,402,500
|
|
20231016,125600,27514051,402,402,402,402,969
|
|
20231016,125500,27124513,403,403,403,403,0
|
|
20231016,125400,27124513,403,403,403,403,0
|
|
20231016,125300,27124513,403,403,403,403,0
|
|
20231016,125200,27124513,403,403,403,403,257
|
|
20231016,125100,27020942,403,403,403,403,0
|
|
20231016,125000,27020942,403,403,403,403,100
|
|
20231016,124900,26980642,403,403,403,403,0
|
|
20231016,124800,26980642,403,403,403,403,0
|
|
20231016,124700,26980642,403,403,403,403,0
|
|
20231016,124600,26980642,403,403,403,403,0
|
|
20231016,124500,26980642,403,403,403,403,0
|
|
20231016,124400,26980642,403,403,403,403,100
|
|
20231016,124300,26940342,403,403,403,403,0
|
|
20231016,124200,26940342,403,403,403,403,0
|
|
20231016,124100,26940342,403,403,403,403,0
|
|
20231016,124000,26940342,403,403,403,403,100
|
|
20231016,123900,26900042,403,403,403,403,0
|
|
20231016,123800,26900042,403,403,403,403,0
|
|
20231016,123700,26900042,403,403,403,403,0
|
|
20231016,123600,26900042,403,403,403,403,0
|
|
20231016,123500,26900042,403,403,403,403,0
|
|
20231016,123400,26900042,403,403,403,403,0
|
|
20231016,123300,26900042,403,403,403,403,0
|
|
20231016,123200,26900042,403,403,403,403,0
|
|
20231016,123100,26900042,403,403,403,403,0
|
|
20231016,123000,26900042,403,403,403,403,0
|
|
20231016,122900,26900042,403,403,403,403,1
|
|
20231016,122800,26899639,402,402,402,402,100
|
|
20231016,122700,26859439,402,402,402,402,0
|
|
20231016,122600,26859439,402,402,402,402,0
|
|
20231016,122500,26859439,402,402,402,402,0
|
|
20231016,122400,26859439,402,402,402,402,0
|
|
20231016,122300,26859439,402,402,402,402,0
|
|
20231016,122200,26859439,402,402,402,402,1
|
|
20231016,122100,26859037,401,401,401,401,0
|
|
20231016,122000,26859037,401,401,401,401,0
|
|
20231016,121900,26859037,401,401,401,401,0
|
|
20231016,121800,26859037,401,401,401,401,0
|
|
20231016,121700,26859037,401,401,401,401,0
|
|
20231016,121600,26859037,401,401,401,401,0
|
|
20231016,121500,26859037,401,401,401,401,0
|
|
20231016,121400,26859037,401,401,401,401,0
|
|
20231016,121300,26859037,401,401,401,401,0
|
|
20231016,121200,26859037,401,401,401,401,0
|
|
20231016,121100,26859037,401,401,401,401,0
|
|
20231016,121000,26859037,401,401,401,401,0
|
|
20231016,120900,26859037,401,401,401,401,0
|
|
20231016,120800,26859037,401,401,401,401,0
|
|
20231016,120700,26859037,401,401,401,401,603
|
|
20231016,120600,26617234,401,401,401,401,70
|
|
20231016,120500,26589164,403,402,403,402,131
|
|
20231016,120400,26536374,402,402,402,402,0
|
|
20231016,120300,26536374,402,402,402,402,2619
|
|
20231016,120200,25483536,403,403,403,403,0
|
|
20231016,120100,25483536,403,403,403,403,0
|
|
20231016,120000,25483536,403,403,403,403,0
|
|
20231016,115900,25483536,403,403,403,403,0
|
|
20231016,115800,25483536,403,403,403,403,0
|
|
20231016,115700,25483536,403,403,403,403,0
|
|
20231016,115600,25483536,403,403,403,403,0
|
|
20231016,115500,25483536,403,403,403,403,0
|
|
20231016,115400,25483536,403,403,403,403,0
|
|
20231016,115300,25483536,403,403,403,403,0
|
|
20231016,115200,25483536,403,403,403,403,0
|
|
20231016,115100,25483536,403,403,403,403,0
|
|
20231016,115000,25483536,403,403,403,403,0
|
|
20231016,114900,25483536,403,403,403,403,0
|
|
20231016,114800,25483536,403,403,403,403,0
|
|
20231016,114700,25483536,403,403,403,403,0
|
|
20231016,114600,25483536,403,403,403,403,50
|
|
20231016,114500,25463386,403,403,403,403,0
|
|
20231016,114400,25463386,403,403,403,403,0
|
|
20231016,114300,25463386,403,403,403,403,250
|
|
20231016,114200,25362636,403,403,403,403,0
|
|
20231016,114100,25362636,403,403,403,403,0
|
|
20231016,114000,25362636,403,403,403,403,0
|
|
20231016,113900,25362636,403,403,403,403,0
|
|
20231016,113800,25362636,403,403,403,403,0
|
|
20231016,113700,25362636,403,403,403,403,3154
|
|
20231016,113600,24091574,404,404,404,404,0
|
|
20231016,113500,24091574,404,404,404,404,0
|
|
20231016,113400,24091574,404,404,404,404,0
|
|
20231016,113300,24091574,404,404,404,404,0
|
|
20231016,113200,24091574,404,404,404,404,0
|
|
20231016,113100,24091574,404,404,404,404,0
|
|
20231016,113000,24091574,404,404,404,404,0
|
|
20231016,112900,24091574,404,404,404,404,0
|
|
20231016,112800,24091574,404,404,404,404,0
|
|
20231016,112700,24091574,404,404,404,404,1
|
|
20231016,112600,24091170,403,403,403,403,0
|
|
20231016,112500,24091170,403,403,403,403,0
|
|
20231016,112400,24091170,403,403,403,403,0
|
|
20231016,112300,24091170,403,403,403,403,0
|
|
20231016,112200,24091170,403,403,403,403,0
|
|
20231016,112100,24091170,403,403,403,403,20
|
|
20231016,112000,24083110,403,403,403,403,0
|
|
20231016,111900,24083110,403,403,403,403,30
|
|
20231016,111800,24071020,404,404,404,404,0
|
|
20231016,111700,24071020,404,404,404,404,4
|
|
20231016,111600,24069404,406,406,406,406,1
|
|
20231016,111500,24068998,404,404,404,404,0
|
|
20231016,111400,24068998,404,404,404,404,0
|
|
20231016,111300,24068998,404,404,404,404,0
|
|
20231016,111200,24068998,404,404,404,404,0
|
|
20231016,111100,24068998,404,404,404,404,0
|
|
20231016,111000,24068998,404,404,404,404,0
|
|
20231016,110900,24068998,404,404,404,404,0
|
|
20231016,110800,24068998,404,405,405,404,2160
|
|
20231016,110700,23196326,406,406,406,406,0
|
|
20231016,110600,23196326,406,406,406,406,20
|
|
20231016,110500,23188206,407,407,407,407,0
|
|
20231016,110400,23188206,407,406,407,406,1214
|
|
20231016,110300,22695240,406,406,406,406,0
|
|
20231016,110200,22695240,406,406,406,406,78
|
|
20231016,110100,22663572,406,406,406,406,0
|
|
20231016,110000,22663572,406,406,406,406,701
|
|
20231016,105900,22378966,406,406,406,406,0
|
|
20231016,105800,22378966,406,406,406,406,0
|
|
20231016,105700,22378966,406,406,406,406,0
|
|
20231016,105600,22378966,406,406,406,406,0
|
|
20231016,105500,22378966,406,406,406,406,1
|
|
20231016,105400,22378560,406,406,406,406,0
|
|
20231016,105300,22378560,406,406,406,406,1
|
|
20231016,105200,22378154,404,404,404,404,0
|
|
20231016,105100,22378154,404,404,404,404,0
|
|
20231016,105000,22378154,404,404,404,404,1
|
|
20231016,104900,22377750,406,406,406,406,1
|
|
20231016,104800,22377344,406,406,406,406,0
|
|
20231016,104700,22377344,406,406,406,406,0
|
|
20231016,104600,22377344,406,404,406,404,301
|
|
20231016,104500,22255738,405,405,405,405,25
|
|
20231016,104400,22245613,405,405,405,405,115
|
|
20231016,104300,22199038,405,405,405,405,102
|
|
20231016,104200,22157728,405,405,405,405,0
|
|
20231016,104100,22157728,405,405,405,405,0
|
|
20231016,104000,22157728,405,405,405,405,0
|
|
20231016,103900,22157728,405,405,405,405,0
|
|
20231016,103800,22157728,405,405,405,405,0
|
|
20231016,103700,22157728,405,405,405,405,6
|
|
20231016,103600,22155298,405,405,405,405,0
|
|
20231016,103500,22155298,405,405,405,405,0
|
|
20231016,103400,22155298,405,405,405,405,2
|
|
20231016,103300,22154488,405,405,405,405,0
|
|
20231016,103200,22154488,405,405,405,405,0
|
|
20231016,103100,22154488,405,405,405,405,0
|
|
20231016,103000,22154488,405,405,405,405,10
|
|
20231016,102900,22150438,405,405,405,405,0
|
|
20231016,102800,22150438,405,405,405,405,178
|
|
20231016,102700,22078348,405,405,405,405,0
|
|
20231016,102600,22078348,405,405,405,405,0
|
|
20231016,102500,22078348,405,405,405,405,0
|
|
20231016,102400,22078348,405,405,405,405,320
|
|
20231016,102300,21948748,405,405,405,405,0
|
|
20231016,102200,21948748,405,405,405,405,86
|
|
20231016,102100,21913918,405,405,405,405,400
|
|
20231016,102000,21751918,405,405,405,405,151
|
|
20231016,101900,21690763,405,405,405,405,0
|
|
20231016,101800,21690763,405,405,405,405,0
|
|
20231016,101700,21690763,405,405,405,405,0
|
|
20231016,101600,21690763,405,405,405,405,0
|
|
20231016,101500,21690763,405,405,405,405,0
|
|
20231016,101400,21690763,405,405,405,405,0
|
|
20231016,101300,21690763,405,404,405,404,62
|
|
20231016,101200,21665714,404,404,404,404,0
|
|
20231016,101100,21665714,404,404,404,404,0
|
|
20231016,101000,21665714,404,404,404,404,0
|
|
20231016,100900,21665714,404,404,404,404,0
|
|
20231016,100800,21665714,404,404,404,404,0
|
|
20231016,100700,21665714,404,404,404,404,0
|
|
20231016,100600,21665714,404,404,404,404,0
|
|
20231016,100500,21665714,404,405,405,404,101
|
|
20231016,100400,21624909,405,405,405,405,545
|
|
20231016,100300,21404184,405,405,405,405,118
|
|
20231016,100200,21356394,405,405,405,405,0
|
|
20231016,100100,21356394,405,405,405,405,0
|
|
20231016,100000,21356394,405,405,405,405,0
|
|
20231016,095900,21356394,405,405,405,405,1
|
|
20231016,095800,21355989,405,405,405,405,0
|
|
20231016,095700,21355989,405,405,405,405,0
|
|
20231016,095600,21355989,405,405,405,405,0
|
|
20231016,095500,21355989,405,405,405,405,0
|
|
20231016,095400,21355989,405,405,405,405,240
|
|
20231016,095300,21258789,405,405,405,405,887
|
|
20231016,095200,20899554,406,405,406,405,1188
|
|
20231016,095100,20417388,405,405,405,405,110
|
|
20231016,095000,20372838,405,405,405,405,0
|
|
20231016,094900,20372838,405,405,405,405,0
|
|
20231016,094800,20372838,405,405,405,405,0
|
|
20231016,094700,20372838,405,405,405,405,95
|
|
20231016,094600,20334363,405,405,405,405,400
|
|
20231016,094500,20172363,405,405,405,405,0
|
|
20231016,094400,20172363,405,405,405,404,32
|
|
20231016,094300,20159423,405,405,405,405,0
|
|
20231016,094200,20159423,405,405,405,405,0
|
|
20231016,094100,20159423,405,405,405,405,0
|
|
20231016,094000,20159423,405,405,405,405,0
|
|
20231016,093900,20159423,405,406,406,405,11
|
|
20231016,093800,20154967,405,405,405,405,7001
|
|
20231016,093700,17319562,405,405,405,405,1500
|
|
20231016,093600,16712062,405,405,405,405,52
|
|
20231016,093500,16691002,405,405,405,405,54
|
|
20231016,093400,16669132,405,404,405,404,25
|
|
20231016,093300,16659031,404,404,404,404,40
|
|
20231016,093200,16642871,403,404,404,403,731
|
|
20231016,093100,16347647,404,404,404,404,1
|
|
20231016,093000,16347243,403,403,403,403,42
|
|
20231016,092900,16330317,402,402,402,402,0
|
|
20231016,092800,16330317,402,403,403,402,1022
|
|
20231016,092700,15919453,403,403,403,403,50
|
|
20231016,092600,15899303,403,403,403,403,0
|
|
20231016,092500,15899303,403,403,403,403,0
|
|
20231016,092400,15899303,403,403,403,403,100
|
|
20231016,092300,15859003,404,404,404,404,881
|
|
20231016,092200,15503079,404,404,404,404,0
|
|
20231016,092100,15503079,404,404,404,404,300
|
|
20231016,092000,15381879,404,404,404,404,0
|
|
20231016,091900,15381879,404,404,404,404,0
|
|
20231016,091800,15381879,404,403,404,403,221
|
|
20231016,091700,15292815,404,404,404,404,201
|
|
20231016,091600,15211611,403,403,403,403,70
|
|
20231016,091500,15183401,403,403,403,403,0
|
|
20231016,091400,15183401,403,403,403,403,5
|
|
20231016,091300,15181386,403,402,403,402,327
|
|
20231016,091200,15049931,402,402,402,402,0
|
|
20231016,091100,15049931,402,402,402,402,179
|
|
20231016,091000,14977973,402,401,402,401,488
|
|
20231016,090900,14782284,403,403,403,403,1
|
|
20231016,090800,14781881,399,399,399,399,1365
|
|
20231016,090700,14237246,399,399,399,399,0
|
|
20231016,090600,14237246,399,403,406,399,7184
|
|
20231016,090500,11363170,402,406,406,402,8000
|
|
20231016,090400,8143994,410,408,410,398,10872
|
|
20231016,090300,3800432,409,409,409,409,22
|
|
20231016,090200,3791434,410,410,410,410,304
|
|
20231016,090100,3666794,410,417,417,410,2640
|
|
20231016,090000,2582063,416,417,417,416,6192
|