585 lines
25 KiB
CSV
585 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184200,43553920,453,453,453,453,3004
|
|
20231010,184100,43553920,453,453,453,453,0
|
|
20231010,184000,43553920,453,453,453,453,0
|
|
20231010,183900,43553920,453,453,453,453,0
|
|
20231010,183800,43553920,453,453,453,453,0
|
|
20231010,183700,43553920,453,453,453,453,0
|
|
20231010,183600,43553920,453,453,453,453,0
|
|
20231010,183500,43553920,453,453,453,453,0
|
|
20231010,183400,43553920,453,453,453,453,0
|
|
20231010,183300,43553920,453,453,453,453,0
|
|
20231010,183200,43553920,453,453,453,453,0
|
|
20231010,183100,43553920,453,453,453,453,0
|
|
20231010,183000,43553920,453,453,453,453,0
|
|
20231010,182900,43553920,453,453,453,453,0
|
|
20231010,182800,43553920,453,453,453,453,0
|
|
20231010,182700,43553920,453,453,453,453,0
|
|
20231010,182600,43553920,453,453,453,453,0
|
|
20231010,182500,43553920,453,453,453,453,0
|
|
20231010,182400,43553920,453,453,453,453,0
|
|
20231010,182300,43553920,453,453,453,453,0
|
|
20231010,182200,43553920,453,453,453,453,0
|
|
20231010,182100,43553920,453,453,453,453,0
|
|
20231010,182000,43553920,453,453,453,453,0
|
|
20231010,181900,43553920,453,453,453,453,0
|
|
20231010,181800,43553920,453,453,453,453,0
|
|
20231010,181700,43553920,453,453,453,453,0
|
|
20231010,181600,43553920,453,453,453,453,0
|
|
20231010,181500,43553920,453,453,453,453,0
|
|
20231010,181400,43553920,453,453,453,453,0
|
|
20231010,181300,43553920,453,453,453,453,0
|
|
20231010,181200,43553920,453,453,453,453,3004
|
|
20231010,181100,43553920,453,453,453,453,0
|
|
20231010,181000,43553920,453,453,453,453,0
|
|
20231010,180900,43553920,453,453,453,453,0
|
|
20231010,180800,43553920,453,453,453,453,0
|
|
20231010,180700,43553920,453,453,453,453,0
|
|
20231010,180600,43553920,453,453,453,453,0
|
|
20231010,180500,43553920,453,453,453,453,0
|
|
20231010,180400,43553920,453,453,453,453,0
|
|
20231010,180300,43553920,453,453,453,453,0
|
|
20231010,180200,43553920,453,453,453,453,0
|
|
20231010,180100,43553920,453,453,453,453,0
|
|
20231010,180000,43553920,453,453,453,453,0
|
|
20231010,175900,43553920,453,453,453,453,0
|
|
20231010,175800,43553920,453,453,453,453,0
|
|
20231010,175700,43553920,453,453,453,453,0
|
|
20231010,175600,43553920,453,453,453,453,0
|
|
20231010,175500,43553920,453,453,453,453,0
|
|
20231010,175400,43553920,453,453,453,453,0
|
|
20231010,175300,43553920,453,453,453,453,0
|
|
20231010,175200,43553920,453,453,453,453,0
|
|
20231010,175100,43553920,453,453,453,453,0
|
|
20231010,175000,43553920,453,453,453,453,0
|
|
20231010,174900,43553920,453,453,453,453,0
|
|
20231010,174800,43553920,453,453,453,453,0
|
|
20231010,174700,43553920,453,453,453,453,0
|
|
20231010,174600,43553920,453,453,453,453,0
|
|
20231010,174500,43553920,453,453,453,453,0
|
|
20231010,174400,43553920,453,453,453,453,0
|
|
20231010,174300,43553920,453,453,453,453,0
|
|
20231010,174200,43553920,453,453,453,453,3004
|
|
20231010,174100,43553920,453,453,453,453,0
|
|
20231010,174000,43553920,453,453,453,453,0
|
|
20231010,173900,43553920,453,453,453,453,0
|
|
20231010,173800,43553920,453,453,453,453,0
|
|
20231010,173700,43553920,453,453,453,453,0
|
|
20231010,173600,43553920,453,453,453,453,0
|
|
20231010,173500,43553920,453,453,453,453,0
|
|
20231010,173400,43553920,453,453,453,453,0
|
|
20231010,173300,43553920,453,453,453,453,0
|
|
20231010,173200,43553920,453,453,453,453,0
|
|
20231010,173100,43553920,453,453,453,453,0
|
|
20231010,173000,43553920,453,453,453,453,0
|
|
20231010,172900,43553920,453,453,453,453,0
|
|
20231010,172800,43553920,453,453,453,453,0
|
|
20231010,172700,43553920,453,453,453,453,0
|
|
20231010,172600,43553920,453,453,453,453,0
|
|
20231010,172500,43553920,453,453,453,453,0
|
|
20231010,172400,43553920,453,453,453,453,0
|
|
20231010,172300,43553920,453,453,453,453,0
|
|
20231010,172200,43553920,453,453,453,453,0
|
|
20231010,172100,43553920,453,453,453,453,0
|
|
20231010,172000,43553920,453,453,453,453,0
|
|
20231010,171900,43553920,453,453,453,453,0
|
|
20231010,171800,43553920,453,453,453,453,0
|
|
20231010,171700,43553920,453,453,453,453,0
|
|
20231010,171600,43553920,453,453,453,453,0
|
|
20231010,171500,43553920,453,453,453,453,0
|
|
20231010,171400,43553920,453,453,453,453,0
|
|
20231010,171300,43553920,453,453,453,453,0
|
|
20231010,171200,43553920,453,453,453,453,3004
|
|
20231010,171100,43553920,453,453,453,453,0
|
|
20231010,171000,43553920,453,453,453,453,0
|
|
20231010,170900,43553920,453,453,453,453,0
|
|
20231010,170800,43553920,453,453,453,453,0
|
|
20231010,170700,43553920,453,453,453,453,0
|
|
20231010,170600,43553920,453,453,453,453,0
|
|
20231010,170500,43553920,453,453,453,453,0
|
|
20231010,170400,43553920,453,453,453,453,0
|
|
20231010,170300,43553920,453,453,453,453,0
|
|
20231010,170200,43553920,453,453,453,453,0
|
|
20231010,170100,43553920,453,453,453,453,0
|
|
20231010,170000,43553920,453,453,453,453,0
|
|
20231010,165900,43553920,453,453,453,453,0
|
|
20231010,165800,43553920,453,453,453,453,0
|
|
20231010,165700,43553920,453,453,453,453,0
|
|
20231010,165600,43553920,453,453,453,453,0
|
|
20231010,165500,43553920,453,453,453,453,0
|
|
20231010,165400,43553920,453,453,453,453,0
|
|
20231010,165300,43553920,453,453,453,453,0
|
|
20231010,165200,43553920,453,453,453,453,0
|
|
20231010,165100,43553920,453,453,453,453,0
|
|
20231010,165000,43553920,453,453,453,453,0
|
|
20231010,164900,43553920,453,453,453,453,0
|
|
20231010,164800,43553920,453,453,453,453,0
|
|
20231010,164700,43553920,453,453,453,453,0
|
|
20231010,164600,43553920,453,453,453,453,0
|
|
20231010,164500,43553920,453,453,453,453,0
|
|
20231010,164400,43553920,453,453,453,453,0
|
|
20231010,164300,43553920,453,453,453,453,0
|
|
20231010,164200,43553920,453,453,453,453,3004
|
|
20231010,164100,43553920,453,453,453,453,0
|
|
20231010,164000,43553920,453,453,453,453,0
|
|
20231010,163900,43553920,453,453,453,453,0
|
|
20231010,163800,43553920,453,453,453,453,0
|
|
20231010,163700,43553920,453,453,453,453,0
|
|
20231010,163600,43553920,453,453,453,453,0
|
|
20231010,163500,43553920,453,453,453,453,0
|
|
20231010,163400,43553920,453,453,453,453,0
|
|
20231010,163300,43553920,453,453,453,453,0
|
|
20231010,163200,43553920,453,453,453,453,0
|
|
20231010,163100,43553920,453,453,453,453,0
|
|
20231010,163000,43553920,453,453,453,453,0
|
|
20231010,162900,43553920,453,453,453,453,0
|
|
20231010,162800,43553920,453,453,453,453,0
|
|
20231010,162700,43553920,453,453,453,453,0
|
|
20231010,162600,43553920,453,453,453,453,0
|
|
20231010,162500,43553920,453,453,453,453,0
|
|
20231010,162400,43553920,453,453,453,453,0
|
|
20231010,162300,43553920,453,453,453,453,0
|
|
20231010,162200,43553920,453,453,453,453,0
|
|
20231010,162100,43553920,453,453,453,453,0
|
|
20231010,162000,43553920,453,453,453,453,0
|
|
20231010,161900,43553920,453,453,453,453,0
|
|
20231010,161800,43553920,453,453,453,453,0
|
|
20231010,161700,43553920,453,453,453,453,0
|
|
20231010,161600,43553920,453,453,453,453,0
|
|
20231010,161500,43553920,453,453,453,453,0
|
|
20231010,161400,43553920,453,453,453,453,0
|
|
20231010,161300,43553920,453,453,453,453,0
|
|
20231010,161200,43553920,453,453,453,453,3004
|
|
20231010,161100,43553920,453,453,453,453,0
|
|
20231010,161000,43553920,453,453,453,453,0
|
|
20231010,160900,43553920,453,453,453,453,0
|
|
20231010,160800,43553920,453,453,453,453,0
|
|
20231010,160700,43553920,453,453,453,453,0
|
|
20231010,160600,43553920,453,453,453,453,0
|
|
20231010,160500,43553920,453,453,453,453,0
|
|
20231010,160400,43553920,453,453,453,453,0
|
|
20231010,160300,43553920,453,453,453,453,0
|
|
20231010,160200,43553920,453,453,453,453,0
|
|
20231010,160100,43553920,453,453,453,453,0
|
|
20231010,160000,43553920,453,453,453,453,0
|
|
20231010,155900,43553920,453,453,453,453,0
|
|
20231010,155800,43553920,453,453,453,453,0
|
|
20231010,155700,43553920,453,453,453,453,0
|
|
20231010,155600,43553920,453,453,453,453,0
|
|
20231010,155500,43553920,453,453,453,453,0
|
|
20231010,155400,43553920,453,453,453,453,0
|
|
20231010,155300,43553920,453,453,453,453,0
|
|
20231010,155200,43553920,453,453,453,453,0
|
|
20231010,155100,43553920,453,453,453,453,0
|
|
20231010,155000,43553920,453,453,453,453,0
|
|
20231010,154900,43553920,453,453,453,453,0
|
|
20231010,154800,43553920,453,453,453,453,0
|
|
20231010,154700,43553920,453,453,453,453,0
|
|
20231010,154600,43553920,453,453,453,453,0
|
|
20231010,154500,43553920,453,453,453,453,0
|
|
20231010,154400,43553920,453,453,453,453,0
|
|
20231010,154300,43553920,453,453,453,453,0
|
|
20231010,154200,43553920,453,453,453,453,3004
|
|
20231010,154100,43553920,453,453,453,453,0
|
|
20231010,154000,43553920,453,453,453,453,0
|
|
20231010,153900,43553920,453,453,453,453,0
|
|
20231010,153800,43553920,453,453,453,453,0
|
|
20231010,153700,43553920,453,453,453,453,0
|
|
20231010,153600,43553920,453,453,453,453,0
|
|
20231010,153500,43553920,453,453,453,453,0
|
|
20231010,153400,43553920,453,453,453,453,0
|
|
20231010,153300,43553920,453,453,453,453,0
|
|
20231010,153200,43553920,453,453,453,453,0
|
|
20231010,153100,43553920,453,453,453,453,0
|
|
20231010,153000,43553920,453,453,453,453,3004
|
|
20231010,152900,42193108,452,452,452,452,0
|
|
20231010,152800,42193108,452,452,452,452,0
|
|
20231010,152700,42193108,452,452,452,452,0
|
|
20231010,152600,42193108,452,452,452,452,0
|
|
20231010,152500,42193108,452,452,452,452,0
|
|
20231010,152400,42193108,452,452,452,452,0
|
|
20231010,152300,42193108,452,452,452,452,0
|
|
20231010,152200,42193108,452,452,452,452,0
|
|
20231010,152100,42193108,452,452,452,452,0
|
|
20231010,152000,42193108,452,452,452,452,0
|
|
20231010,151900,42193108,452,452,452,452,0
|
|
20231010,151800,42193108,452,452,452,452,0
|
|
20231010,151700,42193108,452,452,452,452,0
|
|
20231010,151600,42193108,452,452,452,452,0
|
|
20231010,151500,42193108,452,453,453,452,2200
|
|
20231010,151400,41198475,457,457,457,457,0
|
|
20231010,151300,41198475,457,457,457,457,0
|
|
20231010,151200,41198475,457,457,457,457,0
|
|
20231010,151100,41198475,457,457,457,457,0
|
|
20231010,151000,41198475,457,457,457,457,10
|
|
20231010,150900,41193905,457,457,457,457,0
|
|
20231010,150800,41193905,457,457,457,457,0
|
|
20231010,150700,41193905,457,457,457,457,0
|
|
20231010,150600,41193905,457,457,457,457,0
|
|
20231010,150500,41193905,457,452,457,452,1495
|
|
20231010,150400,40516165,453,455,455,453,2000
|
|
20231010,150300,39609715,455,455,455,455,49
|
|
20231010,150200,39587420,456,456,456,456,1
|
|
20231010,150100,39586964,456,456,456,456,0
|
|
20231010,150000,39586964,456,456,456,456,0
|
|
20231010,145900,39586964,456,456,456,456,18
|
|
20231010,145800,39578756,456,456,456,456,0
|
|
20231010,145700,39578756,456,456,456,456,0
|
|
20231010,145600,39578756,456,456,456,456,9
|
|
20231010,145500,39574652,456,456,456,456,0
|
|
20231010,145400,39574652,456,456,456,456,0
|
|
20231010,145300,39574652,456,456,456,456,10
|
|
20231010,145200,39570092,457,457,457,457,0
|
|
20231010,145100,39570092,457,457,457,457,5
|
|
20231010,145000,39567807,454,454,454,454,0
|
|
20231010,144900,39567807,454,454,454,454,0
|
|
20231010,144800,39567807,454,454,454,454,0
|
|
20231010,144700,39567807,454,455,455,454,2000
|
|
20231010,144600,38659537,455,455,455,455,0
|
|
20231010,144500,38659537,455,455,455,455,0
|
|
20231010,144400,38659537,455,455,455,455,0
|
|
20231010,144300,38659537,455,455,455,455,0
|
|
20231010,144200,38659537,455,455,455,455,0
|
|
20231010,144100,38659537,455,455,455,455,1271
|
|
20231010,144000,38081232,455,456,456,455,1493
|
|
20231010,143900,37401719,457,457,457,457,31
|
|
20231010,143800,37387552,457,457,457,457,421
|
|
20231010,143700,37195155,457,457,457,457,1
|
|
20231010,143600,37194698,457,457,457,457,200
|
|
20231010,143500,37103298,457,457,457,457,200
|
|
20231010,143400,37011898,457,457,457,457,0
|
|
20231010,143300,37011898,457,457,457,457,6
|
|
20231010,143200,37009156,457,457,457,457,9
|
|
20231010,143100,37005043,457,456,457,456,79
|
|
20231010,143000,36968996,457,457,457,457,6
|
|
20231010,142900,36966254,456,456,456,456,208
|
|
20231010,142800,36871406,456,456,456,456,121
|
|
20231010,142700,36816230,456,457,457,456,3024
|
|
20231010,142600,35437220,457,457,457,457,25
|
|
20231010,142500,35425795,457,457,457,457,28
|
|
20231010,142400,35412999,457,457,457,457,0
|
|
20231010,142300,35412999,457,457,457,457,100
|
|
20231010,142200,35367299,457,457,457,457,0
|
|
20231010,142100,35367299,457,457,457,457,0
|
|
20231010,142000,35367299,457,457,457,457,0
|
|
20231010,141900,35367299,457,457,457,457,382
|
|
20231010,141800,35192725,457,457,457,457,119
|
|
20231010,141700,35138342,457,457,457,457,115
|
|
20231010,141600,35085787,457,457,457,457,6
|
|
20231010,141500,35083045,457,457,457,457,9
|
|
20231010,141400,35078932,457,457,457,457,1
|
|
20231010,141300,35078475,457,457,457,457,2193
|
|
20231010,141200,34076274,458,458,458,458,17
|
|
20231010,141100,34068488,458,458,458,458,0
|
|
20231010,141000,34068488,458,458,458,458,0
|
|
20231010,140900,34068488,458,458,458,458,18
|
|
20231010,140800,34060244,458,458,458,458,1
|
|
20231010,140700,34059786,458,458,458,458,0
|
|
20231010,140600,34059786,458,458,458,458,9
|
|
20231010,140500,34055664,457,457,457,457,0
|
|
20231010,140400,34055664,457,457,457,457,0
|
|
20231010,140300,34055664,457,457,457,457,0
|
|
20231010,140200,34055664,457,457,457,457,0
|
|
20231010,140100,34055664,457,457,457,457,219
|
|
20231010,140000,33955581,456,456,456,456,0
|
|
20231010,135900,33955581,456,456,456,456,0
|
|
20231010,135800,33955581,456,456,456,456,200
|
|
20231010,135700,33864381,456,456,456,456,0
|
|
20231010,135600,33864381,456,456,456,456,5
|
|
20231010,135500,33862101,457,457,457,457,9
|
|
20231010,135400,33857988,457,457,457,457,0
|
|
20231010,135300,33857988,457,457,457,457,0
|
|
20231010,135200,33857988,457,457,457,457,1023
|
|
20231010,135100,33390477,457,457,457,457,163
|
|
20231010,135000,33315986,457,457,457,457,0
|
|
20231010,134900,33315986,457,457,457,457,0
|
|
20231010,134800,33315986,457,457,457,457,100
|
|
20231010,134700,33270286,457,457,457,457,0
|
|
20231010,134600,33270286,457,457,457,457,0
|
|
20231010,134500,33270286,457,457,457,457,0
|
|
20231010,134400,33270286,457,457,457,457,1000
|
|
20231010,134300,32813286,457,457,457,457,0
|
|
20231010,134200,32813286,457,457,457,457,1413
|
|
20231010,134100,32167545,457,457,457,457,0
|
|
20231010,134000,32167545,457,458,458,457,30
|
|
20231010,133900,32153827,458,458,458,458,0
|
|
20231010,133800,32153827,458,458,458,458,1
|
|
20231010,133700,32153369,459,459,459,459,9
|
|
20231010,133600,32149238,459,459,459,459,0
|
|
20231010,133500,32149238,459,459,459,459,0
|
|
20231010,133400,32149238,459,459,459,459,9
|
|
20231010,133300,32145107,459,459,459,459,0
|
|
20231010,133200,32145107,459,459,459,459,0
|
|
20231010,133100,32145107,459,459,459,459,9
|
|
20231010,133000,32140976,459,459,459,459,0
|
|
20231010,132900,32140976,459,459,459,459,9
|
|
20231010,132800,32136845,459,459,459,459,0
|
|
20231010,132700,32136845,459,459,459,459,0
|
|
20231010,132600,32136845,459,459,459,459,9
|
|
20231010,132500,32132714,459,459,459,459,0
|
|
20231010,132400,32132714,459,459,459,459,0
|
|
20231010,132300,32132714,459,459,459,459,9
|
|
20231010,132200,32128583,459,459,459,459,0
|
|
20231010,132100,32128583,459,459,459,459,0
|
|
20231010,132000,32128583,459,459,459,459,9
|
|
20231010,131900,32124452,459,459,459,459,0
|
|
20231010,131800,32124452,459,459,459,459,0
|
|
20231010,131700,32124452,459,459,459,459,9
|
|
20231010,131600,32120321,459,459,459,459,0
|
|
20231010,131500,32120321,459,459,459,459,0
|
|
20231010,131400,32120321,459,459,459,459,117
|
|
20231010,131300,32066618,459,459,459,459,108
|
|
20231010,131200,32017046,459,459,459,459,0
|
|
20231010,131100,32017046,459,459,459,459,9
|
|
20231010,131000,32012915,459,459,459,459,0
|
|
20231010,130900,32012915,459,459,459,459,0
|
|
20231010,130800,32012915,459,459,459,459,9
|
|
20231010,130700,32008784,459,459,459,459,0
|
|
20231010,130600,32008784,459,459,459,459,0
|
|
20231010,130500,32008784,459,459,459,459,8
|
|
20231010,130400,32005112,459,458,459,458,2300
|
|
20231010,130300,30951412,456,456,456,456,6000
|
|
20231010,130200,28215412,457,457,457,457,74
|
|
20231010,130100,28181594,457,457,457,457,2048
|
|
20231010,130000,27245658,457,457,457,457,0
|
|
20231010,125900,27245658,457,457,457,457,0
|
|
20231010,125800,27245658,457,457,457,457,0
|
|
20231010,125700,27245658,457,458,458,457,1738
|
|
20231010,125600,26451383,458,458,458,458,0
|
|
20231010,125500,26451383,458,458,458,458,0
|
|
20231010,125400,26451383,458,458,458,458,2909
|
|
20231010,125300,25119061,459,459,459,459,0
|
|
20231010,125200,25119061,459,459,459,459,0
|
|
20231010,125100,25119061,459,459,459,459,9
|
|
20231010,125000,25114930,459,459,459,459,0
|
|
20231010,124900,25114930,459,459,459,459,0
|
|
20231010,124800,25114930,459,459,459,459,9
|
|
20231010,124700,25110799,459,459,459,459,0
|
|
20231010,124600,25110799,459,459,459,459,0
|
|
20231010,124500,25110799,459,459,459,459,9
|
|
20231010,124400,25106668,459,459,459,459,129
|
|
20231010,124300,25047457,462,462,462,462,0
|
|
20231010,124200,25047457,462,462,462,462,18
|
|
20231010,124100,25039141,462,462,462,462,0
|
|
20231010,124000,25039141,462,462,462,462,0
|
|
20231010,123900,25039141,462,462,462,462,8
|
|
20231010,123800,25035445,459,459,459,459,0
|
|
20231010,123700,25035445,459,459,459,459,0
|
|
20231010,123600,25035445,459,459,459,459,0
|
|
20231010,123500,25035445,459,459,459,459,0
|
|
20231010,123400,25035445,459,459,459,459,0
|
|
20231010,123300,25035445,459,459,459,459,0
|
|
20231010,123200,25035445,459,459,459,459,0
|
|
20231010,123100,25035445,459,459,459,459,0
|
|
20231010,123000,25035445,459,459,459,459,0
|
|
20231010,122900,25035445,459,459,459,459,0
|
|
20231010,122800,25035445,459,462,463,459,83
|
|
20231010,122700,24997045,462,462,462,462,400
|
|
20231010,122600,24812245,462,462,462,462,0
|
|
20231010,122500,24812245,462,462,462,462,584
|
|
20231010,122400,24542437,462,462,462,462,0
|
|
20231010,122300,24542437,462,462,462,462,0
|
|
20231010,122200,24542437,462,461,462,461,9
|
|
20231010,122100,24538286,462,462,462,462,0
|
|
20231010,122000,24538286,462,460,462,460,150
|
|
20231010,121900,24468992,458,462,462,458,99
|
|
20231010,121800,24423609,462,462,462,462,0
|
|
20231010,121700,24423609,462,462,462,462,0
|
|
20231010,121600,24423609,462,462,462,462,9
|
|
20231010,121500,24419451,462,462,462,462,0
|
|
20231010,121400,24419451,462,462,462,462,0
|
|
20231010,121300,24419451,462,462,462,462,9
|
|
20231010,121200,24415293,462,462,462,462,0
|
|
20231010,121100,24415293,462,462,462,462,0
|
|
20231010,121000,24415293,462,461,462,461,9
|
|
20231010,120900,24411136,462,462,462,462,0
|
|
20231010,120800,24411136,462,462,462,462,25
|
|
20231010,120700,24399586,462,461,462,461,9
|
|
20231010,120600,24395429,462,462,462,462,0
|
|
20231010,120500,24395429,462,462,462,462,0
|
|
20231010,120400,24395429,462,462,462,462,9
|
|
20231010,120300,24391271,462,462,462,462,15
|
|
20231010,120200,24384341,461,461,461,461,9
|
|
20231010,120100,24380192,461,461,461,461,0
|
|
20231010,120000,24380192,461,461,461,461,9
|
|
20231010,115900,24376043,461,461,461,461,0
|
|
20231010,115800,24376043,461,461,461,461,0
|
|
20231010,115700,24376043,461,461,461,461,0
|
|
20231010,115600,24376043,461,461,461,461,8
|
|
20231010,115500,24372355,461,461,461,461,0
|
|
20231010,115400,24372355,461,461,461,461,0
|
|
20231010,115300,24372355,461,461,461,461,18
|
|
20231010,115200,24364057,461,461,461,461,0
|
|
20231010,115100,24364057,461,461,461,461,0
|
|
20231010,115000,24364057,461,461,461,461,50
|
|
20231010,114900,24341007,458,461,461,458,5007
|
|
20231010,114800,22041292,461,461,461,461,10
|
|
20231010,114700,22036682,461,461,461,461,9
|
|
20231010,114600,22032533,461,461,461,461,0
|
|
20231010,114500,22032533,461,461,461,461,0
|
|
20231010,114400,22032533,461,461,461,461,9
|
|
20231010,114300,22028384,461,461,461,461,0
|
|
20231010,114200,22028384,461,461,461,461,0
|
|
20231010,114100,22028384,461,461,461,461,39
|
|
20231010,114000,22010405,462,462,462,462,0
|
|
20231010,113900,22010405,462,462,462,462,0
|
|
20231010,113800,22010405,462,462,462,462,9
|
|
20231010,113700,22006247,462,462,462,462,0
|
|
20231010,113600,22006247,462,462,462,462,0
|
|
20231010,113500,22006247,462,462,462,462,9
|
|
20231010,113400,22002089,462,462,462,462,0
|
|
20231010,113300,22002089,462,463,463,462,234
|
|
20231010,113200,21893972,462,462,462,462,0
|
|
20231010,113100,21893972,462,462,462,462,0
|
|
20231010,113000,21893972,462,462,462,462,0
|
|
20231010,112900,21893972,462,462,462,462,0
|
|
20231010,112800,21893972,462,462,462,462,0
|
|
20231010,112700,21893972,462,462,462,462,0
|
|
20231010,112600,21893972,462,462,462,462,0
|
|
20231010,112500,21893972,462,462,462,462,0
|
|
20231010,112400,21893972,462,462,462,462,0
|
|
20231010,112300,21893972,462,462,462,462,1
|
|
20231010,112200,21893510,462,462,462,462,244
|
|
20231010,112100,21780782,463,463,463,463,17
|
|
20231010,112000,21772911,463,463,463,463,0
|
|
20231010,111900,21772911,463,463,463,463,0
|
|
20231010,111800,21772911,463,463,463,463,9
|
|
20231010,111700,21768744,463,463,463,463,0
|
|
20231010,111600,21768744,463,463,463,463,0
|
|
20231010,111500,21768744,463,463,463,463,509
|
|
20231010,111400,21533077,462,462,462,462,0
|
|
20231010,111300,21533077,462,462,462,462,0
|
|
20231010,111200,21533077,462,462,462,462,0
|
|
20231010,111100,21533077,462,462,462,462,0
|
|
20231010,111000,21533077,462,462,462,462,194
|
|
20231010,110900,21443449,462,462,462,462,9
|
|
20231010,110800,21439291,462,462,462,462,201
|
|
20231010,110700,21346429,462,462,462,462,0
|
|
20231010,110600,21346429,462,462,462,462,9
|
|
20231010,110500,21342271,462,462,462,462,0
|
|
20231010,110400,21342271,462,462,462,462,3014
|
|
20231010,110300,19949803,462,462,462,462,0
|
|
20231010,110200,19949803,462,462,462,462,0
|
|
20231010,110100,19949803,462,462,462,462,9
|
|
20231010,110000,19945645,462,462,462,462,1
|
|
20231010,105900,19945183,462,462,462,462,0
|
|
20231010,105800,19945183,462,462,462,462,9
|
|
20231010,105700,19941025,462,462,462,462,0
|
|
20231010,105600,19941025,462,462,462,462,0
|
|
20231010,105500,19941025,462,462,462,462,29
|
|
20231010,105400,19927627,463,463,463,463,0
|
|
20231010,105300,19927627,463,463,463,463,42
|
|
20231010,105200,19908181,463,461,463,461,1095
|
|
20231010,105100,19401954,461,461,461,461,0
|
|
20231010,105000,19401954,461,461,461,461,0
|
|
20231010,104900,19401954,461,461,461,461,10
|
|
20231010,104800,19397344,461,460,461,460,1462
|
|
20231010,104700,18724799,460,460,460,460,1042
|
|
20231010,104600,18245479,460,460,460,460,8
|
|
20231010,104500,18241799,460,460,460,460,0
|
|
20231010,104400,18241799,460,460,460,460,100
|
|
20231010,104300,18195799,460,460,460,460,9
|
|
20231010,104200,18191659,460,460,460,460,0
|
|
20231010,104100,18191659,460,460,460,460,0
|
|
20231010,104000,18191659,460,460,460,460,10
|
|
20231010,103900,18187059,460,460,460,460,0
|
|
20231010,103800,18187059,460,460,460,460,0
|
|
20231010,103700,18187059,460,460,460,460,9
|
|
20231010,103600,18182919,460,460,460,460,2
|
|
20231010,103500,18181999,460,460,460,460,9
|
|
20231010,103400,18177859,460,460,460,460,0
|
|
20231010,103300,18177859,460,460,460,460,0
|
|
20231010,103200,18177859,460,460,460,460,9
|
|
20231010,103100,18173719,460,460,460,460,0
|
|
20231010,103000,18173719,460,458,460,458,39
|
|
20231010,102900,18155837,458,458,458,458,54
|
|
20231010,102800,18131105,458,458,458,458,2032
|
|
20231010,102700,17200449,458,458,458,458,759
|
|
20231010,102600,16852827,458,458,458,458,9
|
|
20231010,102500,16848705,458,458,458,458,2
|
|
20231010,102400,16847789,458,458,458,458,0
|
|
20231010,102300,16847789,458,458,458,458,7
|
|
20231010,102200,16844583,458,458,458,458,0
|
|
20231010,102100,16844583,458,458,458,458,3
|
|
20231010,102000,16843209,457,458,458,457,368
|
|
20231010,101900,16675024,458,459,459,458,132
|
|
20231010,101800,16614514,461,461,461,461,1
|
|
20231010,101700,16614053,461,461,461,461,19
|
|
20231010,101600,16605294,461,461,461,461,0
|
|
20231010,101500,16605294,461,461,461,461,15
|
|
20231010,101400,16598379,461,461,461,461,9
|
|
20231010,101300,16594230,461,461,461,461,0
|
|
20231010,101200,16594230,461,461,461,461,1
|
|
20231010,101100,16593769,461,460,461,460,3514
|
|
20231010,101000,14977321,461,460,461,460,2001
|
|
20231010,100900,14056860,460,460,460,460,15
|
|
20231010,100800,14049960,460,460,460,460,0
|
|
20231010,100700,14049960,460,460,460,460,0
|
|
20231010,100600,14049960,460,460,460,460,4
|
|
20231010,100500,14048120,457,457,457,457,0
|
|
20231010,100400,14048120,457,457,457,457,0
|
|
20231010,100300,14048120,457,457,457,457,0
|
|
20231010,100200,14048120,457,457,457,457,0
|
|
20231010,100100,14048120,457,457,457,457,4
|
|
20231010,100000,14046292,457,458,458,457,3002
|
|
20231010,095900,12674298,458,458,458,458,0
|
|
20231010,095800,12674298,458,458,458,458,68
|
|
20231010,095700,12643154,458,458,458,458,3
|
|
20231010,095600,12641780,457,458,458,457,18
|
|
20231010,095500,12633538,459,459,459,459,0
|
|
20231010,095400,12633538,459,459,459,459,0
|
|
20231010,095300,12633538,459,459,459,459,0
|
|
20231010,095200,12633538,459,459,459,459,0
|
|
20231010,095100,12633538,459,459,459,459,401
|
|
20231010,095000,12449479,457,457,457,457,0
|
|
20231010,094900,12449479,457,457,457,457,0
|
|
20231010,094800,12449479,457,458,458,457,5000
|
|
20231010,094700,10164118,459,459,459,459,0
|
|
20231010,094600,10164118,459,459,459,459,0
|
|
20231010,094500,10164118,459,459,459,459,0
|
|
20231010,094400,10164118,459,458,459,458,337
|
|
20231010,094300,10009440,456,456,456,456,0
|
|
20231010,094200,10009440,456,456,456,456,0
|
|
20231010,094100,10009440,456,456,456,456,0
|
|
20231010,094000,10009440,456,456,456,456,0
|
|
20231010,093900,10009440,456,457,457,456,26
|
|
20231010,093800,9997581,459,459,459,459,12
|
|
20231010,093700,9992073,459,459,459,459,14
|
|
20231010,093600,9985647,459,458,460,456,5023
|
|
20231010,093500,7692873,458,458,458,458,9
|
|
20231010,093400,7688751,458,457,458,457,10
|
|
20231010,093300,7684172,457,457,457,457,6
|
|
20231010,093200,7681430,457,457,457,457,3
|
|
20231010,093100,7680059,456,456,456,456,42
|
|
20231010,093000,7660907,456,456,456,456,0
|
|
20231010,092900,7660907,456,456,456,456,0
|
|
20231010,092800,7660907,456,456,456,456,0
|
|
20231010,092700,7660907,456,456,456,456,0
|
|
20231010,092600,7660907,456,456,456,456,0
|
|
20231010,092500,7660907,456,456,456,456,0
|
|
20231010,092400,7660907,456,456,456,456,0
|
|
20231010,092300,7660907,456,457,457,456,5000
|
|
20231010,092200,5376763,458,458,458,458,4
|
|
20231010,092100,5374931,458,458,458,458,12
|
|
20231010,092000,5369435,458,458,458,458,5
|
|
20231010,091900,5367145,457,457,457,457,0
|
|
20231010,091800,5367145,457,457,457,457,0
|
|
20231010,091700,5367145,457,457,457,457,213
|
|
20231010,091600,5269804,457,457,457,457,19
|
|
20231010,091500,5261121,457,457,457,457,187
|
|
20231010,091400,5175662,457,459,459,457,2142
|
|
20231010,091300,4196411,460,460,460,460,0
|
|
20231010,091200,4196411,460,460,460,460,0
|
|
20231010,091100,4196411,460,461,461,460,640
|
|
20231010,091000,3901391,461,461,461,461,21
|
|
20231010,090900,3891710,461,461,461,461,0
|
|
20231010,090800,3891710,461,461,461,461,4
|
|
20231010,090700,3889866,460,461,461,460,310
|
|
20231010,090600,3747262,461,461,461,461,1
|
|
20231010,090500,3746801,461,461,461,461,276
|
|
20231010,090400,3619565,461,461,461,461,3
|
|
20231010,090300,3618182,461,461,461,461,2
|
|
20231010,090200,3617260,463,461,463,461,16
|
|
20231010,090100,3609882,467,463,467,456,3131
|
|
20231010,090000,2170604,463,468,468,463,4656
|