575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,183200,36621916,824,824,824,824,4
|
|
20231016,183100,36621916,824,824,824,824,0
|
|
20231016,183000,36621916,824,824,824,824,0
|
|
20231016,182900,36621916,824,824,824,824,0
|
|
20231016,182800,36621916,824,824,824,824,0
|
|
20231016,182700,36621916,824,824,824,824,0
|
|
20231016,182600,36621916,824,824,824,824,0
|
|
20231016,182500,36621916,824,824,824,824,0
|
|
20231016,182400,36621916,824,824,824,824,0
|
|
20231016,182300,36621916,824,824,824,824,0
|
|
20231016,182200,36621916,824,824,824,824,0
|
|
20231016,182100,36621916,824,824,824,824,0
|
|
20231016,182000,36621916,824,824,824,824,0
|
|
20231016,181900,36621916,824,824,824,824,0
|
|
20231016,181800,36621916,824,824,824,824,0
|
|
20231016,181700,36621916,824,824,824,824,0
|
|
20231016,181600,36621916,824,824,824,824,0
|
|
20231016,181500,36621916,824,824,824,824,0
|
|
20231016,181400,36621916,824,824,824,824,0
|
|
20231016,181300,36621916,824,824,824,824,0
|
|
20231016,181200,36621916,824,824,824,824,0
|
|
20231016,181100,36621916,824,824,824,824,0
|
|
20231016,181000,36621916,824,824,824,824,0
|
|
20231016,180900,36621916,824,824,824,824,0
|
|
20231016,180800,36621916,824,824,824,824,0
|
|
20231016,180700,36621916,824,824,824,824,0
|
|
20231016,180600,36621916,824,824,824,824,0
|
|
20231016,180500,36621916,824,824,824,824,0
|
|
20231016,180400,36621916,824,824,824,824,0
|
|
20231016,180300,36621916,824,824,824,824,0
|
|
20231016,180200,36621916,824,824,824,824,4
|
|
20231016,180100,36621916,824,824,824,824,0
|
|
20231016,180000,36621916,824,824,824,824,0
|
|
20231016,175900,36621916,824,824,824,824,0
|
|
20231016,175800,36621916,824,824,824,824,0
|
|
20231016,175700,36621916,824,824,824,824,0
|
|
20231016,175600,36621916,824,824,824,824,0
|
|
20231016,175500,36621916,824,824,824,824,0
|
|
20231016,175400,36621916,824,824,824,824,0
|
|
20231016,175300,36621916,824,824,824,824,0
|
|
20231016,175200,36621916,824,824,824,824,0
|
|
20231016,175100,36621916,824,824,824,824,0
|
|
20231016,175000,36621916,824,824,824,824,0
|
|
20231016,174900,36621916,824,824,824,824,0
|
|
20231016,174800,36621916,824,824,824,824,0
|
|
20231016,174700,36621916,824,824,824,824,0
|
|
20231016,174600,36621916,824,824,824,824,0
|
|
20231016,174500,36621916,824,824,824,824,0
|
|
20231016,174400,36621916,824,824,824,824,0
|
|
20231016,174300,36621916,824,824,824,824,0
|
|
20231016,174200,36621916,824,824,824,824,0
|
|
20231016,174100,36621916,824,824,824,824,0
|
|
20231016,174000,36621916,824,824,824,824,0
|
|
20231016,173900,36621916,824,824,824,824,0
|
|
20231016,173800,36621916,824,824,824,824,0
|
|
20231016,173700,36621916,824,824,824,824,0
|
|
20231016,173600,36621916,824,824,824,824,0
|
|
20231016,173500,36621916,824,824,824,824,0
|
|
20231016,173400,36621916,824,824,824,824,0
|
|
20231016,173300,36621916,824,824,824,824,0
|
|
20231016,173200,36621916,824,824,824,824,4
|
|
20231016,173100,36621916,824,824,824,824,0
|
|
20231016,173000,36621916,824,824,824,824,0
|
|
20231016,172900,36621916,824,824,824,824,0
|
|
20231016,172800,36621916,824,824,824,824,0
|
|
20231016,172700,36621916,824,824,824,824,0
|
|
20231016,172600,36621916,824,824,824,824,0
|
|
20231016,172500,36621916,824,824,824,824,0
|
|
20231016,172400,36621916,824,824,824,824,0
|
|
20231016,172300,36621916,824,824,824,824,0
|
|
20231016,172200,36621916,824,824,824,824,0
|
|
20231016,172100,36621916,824,824,824,824,0
|
|
20231016,172000,36621916,824,824,824,824,0
|
|
20231016,171900,36621916,824,824,824,824,0
|
|
20231016,171800,36621916,824,824,824,824,0
|
|
20231016,171700,36621916,824,824,824,824,0
|
|
20231016,171600,36621916,824,824,824,824,0
|
|
20231016,171500,36621916,824,824,824,824,0
|
|
20231016,171400,36621916,824,824,824,824,0
|
|
20231016,171300,36621916,824,824,824,824,0
|
|
20231016,171200,36621916,824,824,824,824,0
|
|
20231016,171100,36621916,824,824,824,824,0
|
|
20231016,171000,36621916,824,824,824,824,0
|
|
20231016,170900,36621916,824,824,824,824,0
|
|
20231016,170800,36621916,824,824,824,824,0
|
|
20231016,170700,36621916,824,824,824,824,0
|
|
20231016,170600,36621916,824,824,824,824,0
|
|
20231016,170500,36621916,824,824,824,824,0
|
|
20231016,170400,36621916,824,824,824,824,0
|
|
20231016,170300,36621916,824,824,824,824,0
|
|
20231016,170200,36621916,824,824,824,824,4
|
|
20231016,170100,36621916,824,824,824,824,0
|
|
20231016,170000,36621916,824,824,824,824,0
|
|
20231016,165900,36621916,824,824,824,824,0
|
|
20231016,165800,36621916,824,824,824,824,0
|
|
20231016,165700,36621916,824,824,824,824,0
|
|
20231016,165600,36621916,824,824,824,824,0
|
|
20231016,165500,36621916,824,824,824,824,0
|
|
20231016,165400,36621916,824,824,824,824,0
|
|
20231016,165300,36621916,824,824,824,824,0
|
|
20231016,165200,36621916,824,824,824,824,0
|
|
20231016,165100,36621916,824,824,824,824,0
|
|
20231016,165000,36621916,824,824,824,824,0
|
|
20231016,164900,36621916,824,824,824,824,0
|
|
20231016,164800,36621916,824,824,824,824,0
|
|
20231016,164700,36621916,824,824,824,824,0
|
|
20231016,164600,36621916,824,824,824,824,0
|
|
20231016,164500,36621916,824,824,824,824,0
|
|
20231016,164400,36621916,824,824,824,824,0
|
|
20231016,164300,36621916,824,824,824,824,0
|
|
20231016,164200,36621916,824,824,824,824,0
|
|
20231016,164100,36621916,824,824,824,824,0
|
|
20231016,164000,36621916,824,824,824,824,0
|
|
20231016,163900,36621916,824,824,824,824,0
|
|
20231016,163800,36621916,824,824,824,824,0
|
|
20231016,163700,36621916,824,824,824,824,0
|
|
20231016,163600,36621916,824,824,824,824,0
|
|
20231016,163500,36621916,824,824,824,824,0
|
|
20231016,163400,36621916,824,824,824,824,0
|
|
20231016,163300,36621916,824,824,824,824,0
|
|
20231016,163200,36621916,824,824,824,824,4
|
|
20231016,163100,36621916,824,824,824,824,0
|
|
20231016,163000,36621916,824,824,824,824,0
|
|
20231016,162900,36621916,824,824,824,824,0
|
|
20231016,162800,36621916,824,824,824,824,0
|
|
20231016,162700,36621916,824,824,824,824,0
|
|
20231016,162600,36621916,824,824,824,824,0
|
|
20231016,162500,36621916,824,824,824,824,0
|
|
20231016,162400,36621916,824,824,824,824,0
|
|
20231016,162300,36621916,824,824,824,824,0
|
|
20231016,162200,36621916,824,824,824,824,0
|
|
20231016,162100,36621916,824,824,824,824,0
|
|
20231016,162000,36621916,824,824,824,824,0
|
|
20231016,161900,36621916,824,824,824,824,0
|
|
20231016,161800,36621916,824,824,824,824,0
|
|
20231016,161700,36621916,824,824,824,824,0
|
|
20231016,161600,36621916,824,824,824,824,0
|
|
20231016,161500,36621916,824,824,824,824,0
|
|
20231016,161400,36621916,824,824,824,824,0
|
|
20231016,161300,36621916,824,824,824,824,0
|
|
20231016,161200,36621916,824,824,824,824,0
|
|
20231016,161100,36621916,824,824,824,824,0
|
|
20231016,161000,36621916,824,824,824,824,0
|
|
20231016,160900,36621916,824,824,824,824,0
|
|
20231016,160800,36621916,824,824,824,824,0
|
|
20231016,160700,36621916,824,824,824,824,0
|
|
20231016,160600,36621916,824,824,824,824,0
|
|
20231016,160500,36621916,824,824,824,824,0
|
|
20231016,160400,36621916,824,824,824,824,0
|
|
20231016,160300,36621916,824,824,824,824,0
|
|
20231016,160200,36621916,824,824,824,824,4
|
|
20231016,160100,36621916,824,824,824,824,0
|
|
20231016,160000,36621916,824,824,824,824,0
|
|
20231016,155900,36621916,824,824,824,824,0
|
|
20231016,155800,36621916,824,824,824,824,0
|
|
20231016,155700,36621916,824,824,824,824,0
|
|
20231016,155600,36621916,824,824,824,824,0
|
|
20231016,155500,36621916,824,824,824,824,0
|
|
20231016,155400,36621916,824,824,824,824,0
|
|
20231016,155300,36621916,824,824,824,824,0
|
|
20231016,155200,36621916,824,824,824,824,0
|
|
20231016,155100,36621916,824,824,824,824,0
|
|
20231016,155000,36621916,824,824,824,824,0
|
|
20231016,154900,36621916,824,824,824,824,0
|
|
20231016,154800,36621916,824,824,824,824,0
|
|
20231016,154700,36621916,824,824,824,824,0
|
|
20231016,154600,36621916,824,824,824,824,0
|
|
20231016,154500,36621916,824,824,824,824,0
|
|
20231016,154400,36621916,824,824,824,824,0
|
|
20231016,154300,36621916,824,824,824,824,0
|
|
20231016,154200,36621916,824,824,824,824,0
|
|
20231016,154100,36621916,824,824,824,824,0
|
|
20231016,154000,36621916,824,824,824,824,0
|
|
20231016,153900,36621916,824,824,824,824,0
|
|
20231016,153800,36621916,824,824,824,824,0
|
|
20231016,153700,36621916,824,824,824,824,0
|
|
20231016,153600,36621916,824,824,824,824,0
|
|
20231016,153500,36621916,824,824,824,824,0
|
|
20231016,153400,36621916,824,824,824,824,0
|
|
20231016,153300,36621916,824,824,824,824,0
|
|
20231016,153200,36621916,824,824,824,824,4
|
|
20231016,153100,36621916,824,824,824,824,0
|
|
20231016,153000,36621916,824,824,824,824,4
|
|
20231016,152900,36618620,821,821,821,821,0
|
|
20231016,152800,36618620,821,821,821,821,0
|
|
20231016,152700,36618620,821,821,821,821,0
|
|
20231016,152600,36618620,821,821,821,821,0
|
|
20231016,152500,36618620,821,821,821,821,0
|
|
20231016,152400,36618620,821,821,821,821,0
|
|
20231016,152300,36618620,821,821,821,821,0
|
|
20231016,152200,36618620,821,821,821,821,0
|
|
20231016,152100,36618620,821,821,821,821,0
|
|
20231016,152000,36618620,821,821,821,821,0
|
|
20231016,151900,36618620,821,821,821,821,21
|
|
20231016,151800,36601379,818,818,818,818,0
|
|
20231016,151700,36601379,818,818,818,818,0
|
|
20231016,151600,36601379,818,818,818,818,80
|
|
20231016,151500,36535939,818,818,818,818,0
|
|
20231016,151400,36535939,818,818,818,818,20
|
|
20231016,151300,36519579,818,818,818,818,1
|
|
20231016,151200,36518761,818,818,818,818,21
|
|
20231016,151100,36501583,817,817,817,817,0
|
|
20231016,151000,36501583,817,817,817,817,21
|
|
20231016,150900,36484426,817,817,817,817,0
|
|
20231016,150800,36484426,817,817,817,817,120
|
|
20231016,150700,36386386,817,817,817,817,0
|
|
20231016,150600,36386386,817,817,817,817,0
|
|
20231016,150500,36386386,817,817,817,817,0
|
|
20231016,150400,36386386,817,817,817,817,0
|
|
20231016,150300,36386386,817,817,817,817,500
|
|
20231016,150200,35977886,816,816,816,816,0
|
|
20231016,150100,35977886,816,816,816,816,100
|
|
20231016,150000,35896286,816,816,816,816,27
|
|
20231016,145900,35874254,816,816,816,816,0
|
|
20231016,145800,35874254,816,816,816,816,73
|
|
20231016,145700,35814686,816,816,816,816,0
|
|
20231016,145600,35814686,816,816,816,816,0
|
|
20231016,145500,35814686,816,816,816,816,0
|
|
20231016,145400,35814686,816,816,816,816,31
|
|
20231016,145300,35789390,816,816,816,816,0
|
|
20231016,145200,35789390,816,816,816,816,0
|
|
20231016,145100,35789390,816,816,816,816,0
|
|
20231016,145000,35789390,816,816,816,816,0
|
|
20231016,144900,35789390,816,816,816,816,559
|
|
20231016,144800,35333246,816,816,816,816,1091
|
|
20231016,144700,34442990,817,817,817,817,0
|
|
20231016,144600,34442990,817,817,817,817,30
|
|
20231016,144500,34418480,817,817,817,817,30
|
|
20231016,144400,34393970,818,818,818,818,0
|
|
20231016,144300,34393970,818,818,818,818,0
|
|
20231016,144200,34393970,818,818,818,818,0
|
|
20231016,144100,34393970,818,818,818,818,0
|
|
20231016,144000,34393970,818,818,818,818,30
|
|
20231016,143900,34369430,821,821,821,821,0
|
|
20231016,143800,34369430,821,821,821,821,30
|
|
20231016,143700,34344800,816,816,816,816,21
|
|
20231016,143600,34327664,816,816,816,816,0
|
|
20231016,143500,34327664,816,816,816,816,0
|
|
20231016,143400,34327664,816,816,816,816,21
|
|
20231016,143300,34310528,816,816,816,816,0
|
|
20231016,143200,34310528,816,816,816,816,0
|
|
20231016,143100,34310528,816,816,816,816,21
|
|
20231016,143000,34293392,816,816,816,816,0
|
|
20231016,142900,34293392,816,816,816,816,0
|
|
20231016,142800,34293392,816,816,816,816,21
|
|
20231016,142700,34276256,816,816,816,816,508
|
|
20231016,142600,33861728,821,821,821,821,0
|
|
20231016,142500,33861728,821,816,821,816,27
|
|
20231016,142400,33839666,815,815,815,815,0
|
|
20231016,142300,33839666,815,815,815,815,0
|
|
20231016,142200,33839666,815,815,815,815,21
|
|
20231016,142100,33822551,815,815,815,815,0
|
|
20231016,142000,33822551,815,816,816,815,660
|
|
20231016,141900,33284103,817,817,817,817,21
|
|
20231016,141800,33266946,817,817,817,817,0
|
|
20231016,141700,33266946,817,817,817,817,0
|
|
20231016,141600,33266946,817,818,818,817,21
|
|
20231016,141500,33249769,815,815,815,815,0
|
|
20231016,141400,33249769,815,815,815,815,0
|
|
20231016,141300,33249769,815,820,820,815,435
|
|
20231016,141200,32895121,826,826,826,826,0
|
|
20231016,141100,32895121,826,826,826,826,0
|
|
20231016,141000,32895121,826,820,826,820,24
|
|
20231016,140900,32875430,820,820,820,820,168
|
|
20231016,140800,32737670,820,819,820,819,980
|
|
20231016,140700,31934770,820,820,820,820,6943
|
|
20231016,140600,26241510,820,820,820,820,0
|
|
20231016,140500,26241510,820,819,820,819,355
|
|
20231016,140400,25950764,819,819,819,819,1435
|
|
20231016,140300,24775499,819,819,819,819,3000
|
|
20231016,140200,22318499,819,818,819,818,1600
|
|
20231016,140100,21008100,818,818,818,818,20
|
|
20231016,140000,20991740,818,818,818,818,0
|
|
20231016,135900,20991740,818,818,818,818,0
|
|
20231016,135800,20991740,818,818,818,818,21
|
|
20231016,135700,20974562,818,818,818,818,138
|
|
20231016,135600,20861678,818,818,818,818,0
|
|
20231016,135500,20861678,818,818,818,818,0
|
|
20231016,135400,20861678,818,818,818,818,0
|
|
20231016,135300,20861678,818,818,818,818,0
|
|
20231016,135200,20861678,818,818,818,818,2471
|
|
20231016,135100,18840400,818,815,818,815,22
|
|
20231016,135000,18822467,815,815,815,815,0
|
|
20231016,134900,18822467,815,815,815,815,0
|
|
20231016,134800,18822467,815,815,815,815,500
|
|
20231016,134700,18414967,817,817,817,817,0
|
|
20231016,134600,18414967,817,817,817,817,1027
|
|
20231016,134500,17575908,817,817,817,817,0
|
|
20231016,134400,17575908,817,817,817,817,0
|
|
20231016,134300,17575908,817,817,817,817,13
|
|
20231016,134200,17565287,817,817,817,817,0
|
|
20231016,134100,17565287,817,817,817,817,0
|
|
20231016,134000,17565287,817,817,817,817,0
|
|
20231016,133900,17565287,817,817,817,817,0
|
|
20231016,133800,17565287,817,817,817,817,1
|
|
20231016,133700,17564470,817,817,817,817,50
|
|
20231016,133600,17523620,817,817,817,817,0
|
|
20231016,133500,17523620,817,817,817,817,0
|
|
20231016,133400,17523620,817,817,817,817,0
|
|
20231016,133300,17523620,817,817,817,817,0
|
|
20231016,133200,17523620,817,817,817,817,1576
|
|
20231016,133100,16236028,817,817,817,817,0
|
|
20231016,133000,16236028,817,817,817,817,0
|
|
20231016,132900,16236028,817,817,817,817,0
|
|
20231016,132800,16236028,817,817,817,817,0
|
|
20231016,132700,16236028,817,817,817,817,0
|
|
20231016,132600,16236028,817,817,817,817,0
|
|
20231016,132500,16236028,817,817,817,817,0
|
|
20231016,132400,16236028,817,817,817,817,0
|
|
20231016,132300,16236028,817,817,817,817,0
|
|
20231016,132200,16236028,817,817,817,817,0
|
|
20231016,132100,16236028,817,817,817,817,0
|
|
20231016,132000,16236028,817,817,817,817,0
|
|
20231016,131900,16236028,817,817,817,817,0
|
|
20231016,131800,16236028,817,817,817,817,1
|
|
20231016,131700,16235211,817,817,817,817,0
|
|
20231016,131600,16235211,817,817,817,817,0
|
|
20231016,131500,16235211,817,817,817,817,100
|
|
20231016,131400,16153511,817,817,817,817,0
|
|
20231016,131300,16153511,817,817,817,817,0
|
|
20231016,131200,16153511,817,817,817,817,0
|
|
20231016,131100,16153511,817,817,817,817,0
|
|
20231016,131000,16153511,817,817,817,817,0
|
|
20231016,130900,16153511,817,817,817,817,0
|
|
20231016,130800,16153511,817,817,817,817,0
|
|
20231016,130700,16153511,817,817,817,817,0
|
|
20231016,130600,16153511,817,817,817,817,0
|
|
20231016,130500,16153511,817,817,817,817,0
|
|
20231016,130400,16153511,817,817,817,817,0
|
|
20231016,130300,16153511,817,817,817,817,0
|
|
20231016,130200,16153511,817,817,817,817,0
|
|
20231016,130100,16153511,817,817,817,817,0
|
|
20231016,130000,16153511,817,813,817,813,22
|
|
20231016,125900,16135621,813,813,813,813,0
|
|
20231016,125800,16135621,813,813,813,813,1
|
|
20231016,125700,16134808,813,813,813,813,0
|
|
20231016,125600,16134808,813,813,813,813,0
|
|
20231016,125500,16134808,813,814,814,813,354
|
|
20231016,125400,15846752,817,817,817,817,0
|
|
20231016,125300,15846752,817,817,817,817,0
|
|
20231016,125200,15846752,817,817,817,817,0
|
|
20231016,125100,15846752,817,817,817,817,0
|
|
20231016,125000,15846752,817,817,817,817,0
|
|
20231016,124900,15846752,817,817,817,817,0
|
|
20231016,124800,15846752,817,817,817,817,0
|
|
20231016,124700,15846752,817,817,817,817,0
|
|
20231016,124600,15846752,817,817,817,817,0
|
|
20231016,124500,15846752,817,817,817,817,0
|
|
20231016,124400,15846752,817,817,817,817,0
|
|
20231016,124300,15846752,817,817,817,817,0
|
|
20231016,124200,15846752,817,817,817,817,1529
|
|
20231016,124100,14597559,817,817,817,817,0
|
|
20231016,124000,14597559,817,817,817,817,0
|
|
20231016,123900,14597559,817,817,817,817,0
|
|
20231016,123800,14597559,817,817,817,817,0
|
|
20231016,123700,14597559,817,817,817,817,0
|
|
20231016,123600,14597559,817,817,817,817,0
|
|
20231016,123500,14597559,817,817,817,817,0
|
|
20231016,123400,14597559,817,817,817,817,0
|
|
20231016,123300,14597559,817,817,817,817,0
|
|
20231016,123200,14597559,817,817,817,817,0
|
|
20231016,123100,14597559,817,817,817,817,0
|
|
20231016,123000,14597559,817,817,817,817,0
|
|
20231016,122900,14597559,817,817,817,817,0
|
|
20231016,122800,14597559,817,817,817,817,1
|
|
20231016,122700,14596742,817,817,817,817,0
|
|
20231016,122600,14596742,817,817,817,817,0
|
|
20231016,122500,14596742,817,817,817,817,0
|
|
20231016,122400,14596742,817,817,817,817,1529
|
|
20231016,122300,13347549,817,817,817,817,0
|
|
20231016,122200,13347549,817,817,817,817,0
|
|
20231016,122100,13347549,817,817,817,817,12
|
|
20231016,122000,13337745,817,817,817,817,0
|
|
20231016,121900,13337745,817,817,817,817,0
|
|
20231016,121800,13337745,817,817,817,817,1
|
|
20231016,121700,13336928,817,817,817,817,0
|
|
20231016,121600,13336928,817,817,817,817,0
|
|
20231016,121500,13336928,817,817,817,817,0
|
|
20231016,121400,13336928,817,817,817,817,0
|
|
20231016,121300,13336928,817,817,817,817,0
|
|
20231016,121200,13336928,817,817,817,817,0
|
|
20231016,121100,13336928,817,817,817,817,0
|
|
20231016,121000,13336928,817,817,817,817,0
|
|
20231016,120900,13336928,817,817,817,817,0
|
|
20231016,120800,13336928,817,817,817,817,0
|
|
20231016,120700,13336928,817,817,817,817,0
|
|
20231016,120600,13336928,817,817,817,817,0
|
|
20231016,120500,13336928,817,817,817,817,0
|
|
20231016,120400,13336928,817,817,817,817,0
|
|
20231016,120300,13336928,817,817,817,817,0
|
|
20231016,120200,13336928,817,817,817,817,0
|
|
20231016,120100,13336928,817,817,817,817,0
|
|
20231016,120000,13336928,817,817,817,817,0
|
|
20231016,115900,13336928,817,817,817,817,0
|
|
20231016,115800,13336928,817,817,817,817,1
|
|
20231016,115700,13336111,817,817,817,817,0
|
|
20231016,115600,13336111,817,817,817,817,0
|
|
20231016,115500,13336111,817,817,817,817,0
|
|
20231016,115400,13336111,817,817,817,817,0
|
|
20231016,115300,13336111,817,817,817,817,0
|
|
20231016,115200,13336111,817,817,817,817,0
|
|
20231016,115100,13336111,817,817,817,817,0
|
|
20231016,115000,13336111,817,817,817,817,0
|
|
20231016,114900,13336111,817,817,817,817,0
|
|
20231016,114800,13336111,817,817,817,817,0
|
|
20231016,114700,13336111,817,817,817,817,0
|
|
20231016,114600,13336111,817,817,817,817,12
|
|
20231016,114500,13326307,818,818,818,818,0
|
|
20231016,114400,13326307,818,818,818,818,0
|
|
20231016,114300,13326307,818,818,818,818,0
|
|
20231016,114200,13326307,818,818,818,818,0
|
|
20231016,114100,13326307,818,818,818,818,0
|
|
20231016,114000,13326307,818,818,818,818,0
|
|
20231016,113900,13326307,818,818,818,818,0
|
|
20231016,113800,13326307,818,818,818,818,0
|
|
20231016,113700,13326307,818,818,818,818,0
|
|
20231016,113600,13326307,818,818,818,818,0
|
|
20231016,113500,13326307,818,818,818,818,0
|
|
20231016,113400,13326307,818,818,818,818,0
|
|
20231016,113300,13326307,818,818,818,818,0
|
|
20231016,113200,13326307,818,818,818,818,0
|
|
20231016,113100,13326307,818,818,818,818,0
|
|
20231016,113000,13326307,818,818,818,818,0
|
|
20231016,112900,13326307,818,818,818,818,0
|
|
20231016,112800,13326307,818,818,818,818,1
|
|
20231016,112700,13325489,818,818,818,818,0
|
|
20231016,112600,13325489,818,818,818,818,3
|
|
20231016,112500,13323035,812,812,812,812,22
|
|
20231016,112400,13305171,812,812,812,812,0
|
|
20231016,112300,13305171,812,812,812,812,4
|
|
20231016,112200,13301923,818,818,818,818,0
|
|
20231016,112100,13301923,818,818,818,818,0
|
|
20231016,112000,13301923,818,818,818,818,0
|
|
20231016,111900,13301923,818,818,818,818,0
|
|
20231016,111800,13301923,818,818,818,818,1
|
|
20231016,111700,13301105,818,818,818,818,0
|
|
20231016,111600,13301105,818,818,818,818,0
|
|
20231016,111500,13301105,818,818,818,818,0
|
|
20231016,111400,13301105,818,818,818,818,0
|
|
20231016,111300,13301105,818,818,818,818,0
|
|
20231016,111200,13301105,818,818,818,818,2
|
|
20231016,111100,13299469,818,818,818,818,0
|
|
20231016,111000,13299469,818,818,818,818,0
|
|
20231016,110900,13299469,818,818,818,818,0
|
|
20231016,110800,13299469,818,818,818,818,86
|
|
20231016,110700,13229121,818,818,818,818,0
|
|
20231016,110600,13229121,818,818,818,818,0
|
|
20231016,110500,13229121,818,818,818,818,0
|
|
20231016,110400,13229121,818,818,818,818,0
|
|
20231016,110300,13229121,818,818,818,818,0
|
|
20231016,110200,13229121,818,818,818,818,0
|
|
20231016,110100,13229121,818,818,818,818,0
|
|
20231016,110000,13229121,818,818,818,818,0
|
|
20231016,105900,13229121,818,818,818,818,0
|
|
20231016,105800,13229121,818,818,818,818,0
|
|
20231016,105700,13229121,818,818,818,818,0
|
|
20231016,105600,13229121,818,818,818,818,0
|
|
20231016,105500,13229121,818,818,818,818,0
|
|
20231016,105400,13229121,818,818,818,818,1
|
|
20231016,105300,13228303,818,818,818,818,0
|
|
20231016,105200,13228303,818,818,818,818,0
|
|
20231016,105100,13228303,818,818,818,818,0
|
|
20231016,105000,13228303,818,818,818,818,0
|
|
20231016,104900,13228303,818,818,818,818,0
|
|
20231016,104800,13228303,818,818,818,818,1
|
|
20231016,104700,13227485,818,818,818,818,0
|
|
20231016,104600,13227485,818,818,818,818,0
|
|
20231016,104500,13227485,818,818,818,818,0
|
|
20231016,104400,13227485,818,818,818,818,0
|
|
20231016,104300,13227485,818,812,818,812,31
|
|
20231016,104200,13202307,812,812,812,812,0
|
|
20231016,104100,13202307,812,812,812,812,2
|
|
20231016,104000,13200683,818,812,818,812,38
|
|
20231016,103900,13169731,812,818,818,812,28
|
|
20231016,103800,13146923,812,813,813,812,1446
|
|
20231016,103700,11972009,818,818,818,818,0
|
|
20231016,103600,11972009,818,818,818,818,0
|
|
20231016,103500,11972009,818,818,818,818,450
|
|
20231016,103400,11603909,818,818,818,818,0
|
|
20231016,103300,11603909,818,818,818,818,0
|
|
20231016,103200,11603909,818,818,818,818,0
|
|
20231016,103100,11603909,818,818,818,818,1780
|
|
20231016,103000,10147869,818,818,818,818,0
|
|
20231016,102900,10147869,818,818,818,818,0
|
|
20231016,102800,10147869,818,817,818,817,737
|
|
20231016,102700,9545318,817,817,817,817,0
|
|
20231016,102600,9545318,817,817,817,817,1473
|
|
20231016,102500,8341877,817,817,817,817,0
|
|
20231016,102400,8341877,817,817,817,817,0
|
|
20231016,102300,8341877,817,817,817,817,1
|
|
20231016,102200,8341060,817,811,817,811,38
|
|
20231016,102100,8310146,811,811,811,811,0
|
|
20231016,102000,8310146,811,811,811,811,0
|
|
20231016,101900,8310146,811,811,811,811,104
|
|
20231016,101800,8225802,817,817,817,817,0
|
|
20231016,101700,8225802,817,817,817,817,12
|
|
20231016,101600,8215998,811,811,811,811,10
|
|
20231016,101500,8207888,817,817,817,817,0
|
|
20231016,101400,8207888,817,817,817,817,0
|
|
20231016,101300,8207888,817,817,817,817,0
|
|
20231016,101200,8207888,817,817,817,817,0
|
|
20231016,101100,8207888,817,817,817,817,0
|
|
20231016,101000,8207888,817,817,817,817,0
|
|
20231016,100900,8207888,817,817,817,817,0
|
|
20231016,100800,8207888,817,817,817,817,1
|
|
20231016,100700,8207071,817,817,817,817,12
|
|
20231016,100600,8197267,817,817,817,817,0
|
|
20231016,100500,8197267,817,817,817,817,0
|
|
20231016,100400,8197267,817,817,817,817,0
|
|
20231016,100300,8197267,817,817,817,817,0
|
|
20231016,100200,8197267,817,817,817,817,0
|
|
20231016,100100,8197267,817,811,817,811,200
|
|
20231016,100000,8034677,811,811,811,811,0
|
|
20231016,095900,8034677,811,811,811,811,0
|
|
20231016,095800,8034677,811,811,811,811,5
|
|
20231016,095700,8030622,811,811,811,811,0
|
|
20231016,095600,8030622,811,811,811,811,0
|
|
20231016,095500,8030622,811,811,811,811,0
|
|
20231016,095400,8030622,811,811,811,811,0
|
|
20231016,095300,8030622,811,811,811,811,16
|
|
20231016,095200,8017646,809,809,809,809,38
|
|
20231016,095100,7986904,811,811,811,811,0
|
|
20231016,095000,7986904,811,811,811,811,0
|
|
20231016,094900,7986904,811,811,811,811,0
|
|
20231016,094800,7986904,811,811,811,811,1
|
|
20231016,094700,7986093,811,811,811,811,22
|
|
20231016,094600,7968251,810,810,810,810,211
|
|
20231016,094500,7797341,811,811,811,811,91
|
|
20231016,094400,7723540,810,810,810,810,0
|
|
20231016,094300,7723540,810,810,810,810,22
|
|
20231016,094200,7705720,810,810,810,810,0
|
|
20231016,094100,7705720,810,810,810,810,15
|
|
20231016,094000,7693570,814,814,814,814,0
|
|
20231016,093900,7693570,814,813,814,813,334
|
|
20231016,093800,7421974,813,813,813,813,0
|
|
20231016,093700,7421974,813,809,813,809,142
|
|
20231016,093600,7307088,813,813,813,813,2
|
|
20231016,093500,7305462,813,813,813,813,0
|
|
20231016,093400,7305462,813,813,813,813,0
|
|
20231016,093300,7305462,813,812,813,812,30
|
|
20231016,093200,7281099,809,810,810,809,10
|
|
20231016,093100,7273008,813,813,813,813,3
|
|
20231016,093000,7270569,813,813,813,813,0
|
|
20231016,092900,7270569,813,813,813,813,74
|
|
20231016,092800,7210407,813,809,813,809,753
|
|
20231016,092700,6601182,809,809,809,809,50
|
|
20231016,092600,6560732,809,809,809,809,200
|
|
20231016,092500,6398932,809,809,809,809,5
|
|
20231016,092400,6394887,813,813,813,813,1
|
|
20231016,092300,6394074,813,813,813,813,1
|
|
20231016,092200,6393261,814,814,814,814,0
|
|
20231016,092100,6393261,814,814,814,814,0
|
|
20231016,092000,6393261,814,814,814,814,0
|
|
20231016,091900,6393261,814,814,814,814,0
|
|
20231016,091800,6393261,814,814,814,814,42
|
|
20231016,091700,6359073,808,808,808,808,1
|
|
20231016,091600,6358265,815,810,817,806,1368
|
|
20231016,091500,5244323,810,810,810,810,182
|
|
20231016,091400,5096903,810,810,810,810,0
|
|
20231016,091300,5096903,810,805,810,803,486
|
|
20231016,091200,4705332,811,811,811,811,11
|
|
20231016,091100,4696411,817,817,817,817,0
|
|
20231016,091000,4696411,817,817,817,817,0
|
|
20231016,090900,4696411,817,817,817,817,0
|
|
20231016,090800,4696411,817,817,817,817,0
|
|
20231016,090700,4696411,817,817,817,817,0
|
|
20231016,090600,4696411,817,817,817,817,0
|
|
20231016,090500,4696411,817,817,817,817,0
|
|
20231016,090400,4696411,817,807,817,800,3264
|
|
20231016,090300,2065744,808,809,817,808,383
|
|
20231016,090200,1755084,818,810,818,810,1147
|
|
20231016,090100,825526,818,812,818,811,448
|
|
20231016,090000,461223,819,819,819,813,564
|