585 lines
25 KiB
CSV
585 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,184200,22944162,465,465,465,465,2010
|
|
20231018,184100,22944162,465,465,465,465,0
|
|
20231018,184000,22944162,465,465,465,465,0
|
|
20231018,183900,22944162,465,465,465,465,0
|
|
20231018,183800,22944162,465,465,465,465,0
|
|
20231018,183700,22944162,465,465,465,465,0
|
|
20231018,183600,22944162,465,465,465,465,0
|
|
20231018,183500,22944162,465,465,465,465,0
|
|
20231018,183400,22944162,465,465,465,465,0
|
|
20231018,183300,22944162,465,465,465,465,0
|
|
20231018,183200,22944162,465,465,465,465,0
|
|
20231018,183100,22944162,465,465,465,465,0
|
|
20231018,183000,22944162,465,465,465,465,0
|
|
20231018,182900,22944162,465,465,465,465,0
|
|
20231018,182800,22944162,465,465,465,465,0
|
|
20231018,182700,22944162,465,465,465,465,0
|
|
20231018,182600,22944162,465,465,465,465,0
|
|
20231018,182500,22944162,465,465,465,465,0
|
|
20231018,182400,22944162,465,465,465,465,0
|
|
20231018,182300,22944162,465,465,465,465,0
|
|
20231018,182200,22944162,465,465,465,465,0
|
|
20231018,182100,22944162,465,465,465,465,0
|
|
20231018,182000,22944162,465,465,465,465,0
|
|
20231018,181900,22944162,465,465,465,465,0
|
|
20231018,181800,22944162,465,465,465,465,0
|
|
20231018,181700,22944162,465,465,465,465,0
|
|
20231018,181600,22944162,465,465,465,465,0
|
|
20231018,181500,22944162,465,465,465,465,0
|
|
20231018,181400,22944162,465,465,465,465,0
|
|
20231018,181300,22944162,465,465,465,465,0
|
|
20231018,181200,22944162,465,465,465,465,2010
|
|
20231018,181100,22944162,465,465,465,465,0
|
|
20231018,181000,22944162,465,465,465,465,0
|
|
20231018,180900,22944162,465,465,465,465,0
|
|
20231018,180800,22944162,465,465,465,465,0
|
|
20231018,180700,22944162,465,465,465,465,0
|
|
20231018,180600,22944162,465,465,465,465,0
|
|
20231018,180500,22944162,465,465,465,465,0
|
|
20231018,180400,22944162,465,465,465,465,0
|
|
20231018,180300,22944162,465,465,465,465,0
|
|
20231018,180200,22944162,465,465,465,465,0
|
|
20231018,180100,22944162,465,465,465,465,0
|
|
20231018,180000,22944162,465,465,465,465,0
|
|
20231018,175900,22944162,465,465,465,465,0
|
|
20231018,175800,22944162,465,465,465,465,0
|
|
20231018,175700,22944162,465,465,465,465,0
|
|
20231018,175600,22944162,465,465,465,465,0
|
|
20231018,175500,22944162,465,465,465,465,0
|
|
20231018,175400,22944162,465,465,465,465,0
|
|
20231018,175300,22944162,465,465,465,465,0
|
|
20231018,175200,22944162,465,465,465,465,0
|
|
20231018,175100,22944162,465,465,465,465,0
|
|
20231018,175000,22944162,465,465,465,465,0
|
|
20231018,174900,22944162,465,465,465,465,0
|
|
20231018,174800,22944162,465,465,465,465,0
|
|
20231018,174700,22944162,465,465,465,465,0
|
|
20231018,174600,22944162,465,465,465,465,0
|
|
20231018,174500,22944162,465,465,465,465,0
|
|
20231018,174400,22944162,465,465,465,465,0
|
|
20231018,174300,22944162,465,465,465,465,0
|
|
20231018,174200,22944162,465,465,465,465,2010
|
|
20231018,174100,22944162,465,465,465,465,0
|
|
20231018,174000,22944162,465,465,465,465,0
|
|
20231018,173900,22944162,465,465,465,465,0
|
|
20231018,173800,22944162,465,465,465,465,0
|
|
20231018,173700,22944162,465,465,465,465,0
|
|
20231018,173600,22944162,465,465,465,465,0
|
|
20231018,173500,22944162,465,465,465,465,0
|
|
20231018,173400,22944162,465,465,465,465,0
|
|
20231018,173300,22944162,465,465,465,465,0
|
|
20231018,173200,22944162,465,465,465,465,0
|
|
20231018,173100,22944162,465,465,465,465,0
|
|
20231018,173000,22944162,465,465,465,465,0
|
|
20231018,172900,22944162,465,465,465,465,0
|
|
20231018,172800,22944162,465,465,465,465,0
|
|
20231018,172700,22944162,465,465,465,465,0
|
|
20231018,172600,22944162,465,465,465,465,0
|
|
20231018,172500,22944162,465,465,465,465,0
|
|
20231018,172400,22944162,465,465,465,465,0
|
|
20231018,172300,22944162,465,465,465,465,0
|
|
20231018,172200,22944162,465,465,465,465,0
|
|
20231018,172100,22944162,465,465,465,465,0
|
|
20231018,172000,22944162,465,465,465,465,0
|
|
20231018,171900,22944162,465,465,465,465,0
|
|
20231018,171800,22944162,465,465,465,465,0
|
|
20231018,171700,22944162,465,465,465,465,0
|
|
20231018,171600,22944162,465,465,465,465,0
|
|
20231018,171500,22944162,465,465,465,465,0
|
|
20231018,171400,22944162,465,465,465,465,0
|
|
20231018,171300,22944162,465,465,465,465,0
|
|
20231018,171200,22944162,465,465,465,465,2010
|
|
20231018,171100,22944162,465,465,465,465,0
|
|
20231018,171000,22944162,465,465,465,465,0
|
|
20231018,170900,22944162,465,465,465,465,0
|
|
20231018,170800,22944162,465,465,465,465,0
|
|
20231018,170700,22944162,465,465,465,465,0
|
|
20231018,170600,22944162,465,465,465,465,0
|
|
20231018,170500,22944162,465,465,465,465,0
|
|
20231018,170400,22944162,465,465,465,465,0
|
|
20231018,170300,22944162,465,465,465,465,0
|
|
20231018,170200,22944162,465,465,465,465,0
|
|
20231018,170100,22944162,465,465,465,465,0
|
|
20231018,170000,22944162,465,465,465,465,0
|
|
20231018,165900,22944162,465,465,465,465,0
|
|
20231018,165800,22944162,465,465,465,465,0
|
|
20231018,165700,22944162,465,465,465,465,0
|
|
20231018,165600,22944162,465,465,465,465,0
|
|
20231018,165500,22944162,465,465,465,465,0
|
|
20231018,165400,22944162,465,465,465,465,0
|
|
20231018,165300,22944162,465,465,465,465,0
|
|
20231018,165200,22944162,465,465,465,465,0
|
|
20231018,165100,22944162,465,465,465,465,0
|
|
20231018,165000,22944162,465,465,465,465,0
|
|
20231018,164900,22944162,465,465,465,465,0
|
|
20231018,164800,22944162,465,465,465,465,0
|
|
20231018,164700,22944162,465,465,465,465,0
|
|
20231018,164600,22944162,465,465,465,465,0
|
|
20231018,164500,22944162,465,465,465,465,0
|
|
20231018,164400,22944162,465,465,465,465,0
|
|
20231018,164300,22944162,465,465,465,465,0
|
|
20231018,164200,22944162,465,465,465,465,2010
|
|
20231018,164100,22944162,465,465,465,465,0
|
|
20231018,164000,22944162,465,465,465,465,0
|
|
20231018,163900,22944162,465,465,465,465,0
|
|
20231018,163800,22944162,465,465,465,465,0
|
|
20231018,163700,22944162,465,465,465,465,0
|
|
20231018,163600,22944162,465,465,465,465,0
|
|
20231018,163500,22944162,465,465,465,465,0
|
|
20231018,163400,22944162,465,465,465,465,0
|
|
20231018,163300,22944162,465,465,465,465,0
|
|
20231018,163200,22944162,465,465,465,465,0
|
|
20231018,163100,22944162,465,465,465,465,0
|
|
20231018,163000,22944162,465,465,465,465,0
|
|
20231018,162900,22944162,465,465,465,465,0
|
|
20231018,162800,22944162,465,465,465,465,0
|
|
20231018,162700,22944162,465,465,465,465,0
|
|
20231018,162600,22944162,465,465,465,465,0
|
|
20231018,162500,22944162,465,465,465,465,0
|
|
20231018,162400,22944162,465,465,465,465,0
|
|
20231018,162300,22944162,465,465,465,465,0
|
|
20231018,162200,22944162,465,465,465,465,0
|
|
20231018,162100,22944162,465,465,465,465,0
|
|
20231018,162000,22944162,465,465,465,465,0
|
|
20231018,161900,22944162,465,465,465,465,0
|
|
20231018,161800,22944162,465,465,465,465,0
|
|
20231018,161700,22944162,465,465,465,465,0
|
|
20231018,161600,22944162,465,465,465,465,0
|
|
20231018,161500,22944162,465,465,465,465,0
|
|
20231018,161400,22944162,465,465,465,465,0
|
|
20231018,161300,22944162,465,465,465,465,0
|
|
20231018,161200,22944162,465,465,465,465,2010
|
|
20231018,161100,22944162,465,465,465,465,0
|
|
20231018,161000,22944162,465,465,465,465,0
|
|
20231018,160900,22944162,465,465,465,465,0
|
|
20231018,160800,22944162,465,465,465,465,0
|
|
20231018,160700,22944162,465,465,465,465,0
|
|
20231018,160600,22944162,465,465,465,465,0
|
|
20231018,160500,22944162,465,465,465,465,0
|
|
20231018,160400,22944162,465,465,465,465,0
|
|
20231018,160300,22944162,465,465,465,465,0
|
|
20231018,160200,22944162,465,465,465,465,0
|
|
20231018,160100,22944162,465,465,465,465,0
|
|
20231018,160000,22944162,465,465,465,465,0
|
|
20231018,155900,22944162,465,465,465,465,0
|
|
20231018,155800,22944162,465,465,465,465,0
|
|
20231018,155700,22944162,465,465,465,465,0
|
|
20231018,155600,22944162,465,465,465,465,0
|
|
20231018,155500,22944162,465,465,465,465,0
|
|
20231018,155400,22944162,465,465,465,465,0
|
|
20231018,155300,22944162,465,465,465,465,0
|
|
20231018,155200,22944162,465,465,465,465,0
|
|
20231018,155100,22944162,465,465,465,465,0
|
|
20231018,155000,22944162,465,465,465,465,0
|
|
20231018,154900,22944162,465,465,465,465,0
|
|
20231018,154800,22944162,465,465,465,465,0
|
|
20231018,154700,22944162,465,465,465,465,0
|
|
20231018,154600,22944162,465,465,465,465,0
|
|
20231018,154500,22944162,465,465,465,465,0
|
|
20231018,154400,22944162,465,465,465,465,0
|
|
20231018,154300,22944162,465,465,465,465,0
|
|
20231018,154200,22944162,465,465,465,465,2010
|
|
20231018,154100,22944162,465,465,465,465,0
|
|
20231018,154000,22944162,465,465,465,465,0
|
|
20231018,153900,22944162,465,465,465,465,0
|
|
20231018,153800,22944162,465,465,465,465,0
|
|
20231018,153700,22944162,465,465,465,465,0
|
|
20231018,153600,22944162,465,465,465,465,0
|
|
20231018,153500,22944162,465,465,465,465,0
|
|
20231018,153400,22944162,465,465,465,465,0
|
|
20231018,153300,22944162,465,465,465,465,0
|
|
20231018,153200,22944162,465,465,465,465,0
|
|
20231018,153100,22944162,465,465,465,465,0
|
|
20231018,153000,22944162,465,465,465,465,2010
|
|
20231018,152900,22009512,463,463,463,463,0
|
|
20231018,152800,22009512,463,463,463,463,0
|
|
20231018,152700,22009512,463,463,463,463,0
|
|
20231018,152600,22009512,463,463,463,463,0
|
|
20231018,152500,22009512,463,463,463,463,0
|
|
20231018,152400,22009512,463,463,463,463,0
|
|
20231018,152300,22009512,463,463,463,463,0
|
|
20231018,152200,22009512,463,463,463,463,0
|
|
20231018,152100,22009512,463,463,463,463,0
|
|
20231018,152000,22009512,463,463,463,463,0
|
|
20231018,151900,22009512,463,463,463,463,0
|
|
20231018,151800,22009512,463,463,463,463,0
|
|
20231018,151700,22009512,463,462,463,461,7
|
|
20231018,151600,22006275,463,463,463,463,3
|
|
20231018,151500,22004886,463,463,463,463,0
|
|
20231018,151400,22004886,463,463,463,463,0
|
|
20231018,151300,22004886,463,463,463,463,0
|
|
20231018,151200,22004886,463,463,463,463,11
|
|
20231018,151100,21999793,462,462,462,462,440
|
|
20231018,151000,21796513,462,462,462,462,825
|
|
20231018,150900,21415363,462,462,462,462,0
|
|
20231018,150800,21415363,462,462,462,462,1
|
|
20231018,150700,21414901,463,463,463,463,0
|
|
20231018,150600,21414901,463,463,463,463,0
|
|
20231018,150500,21414901,463,463,463,463,0
|
|
20231018,150400,21414901,463,463,463,463,0
|
|
20231018,150300,21414901,463,463,463,463,0
|
|
20231018,150200,21414901,463,463,463,463,0
|
|
20231018,150100,21414901,463,463,463,463,0
|
|
20231018,150000,21414901,463,461,463,461,1015
|
|
20231018,145900,20946971,461,461,461,461,0
|
|
20231018,145800,20946971,461,461,461,461,970
|
|
20231018,145700,20499801,462,462,462,462,2615
|
|
20231018,145600,19291671,463,463,463,463,500
|
|
20231018,145500,19060171,463,463,463,463,0
|
|
20231018,145400,19060171,463,463,463,463,0
|
|
20231018,145300,19060171,463,463,463,463,50
|
|
20231018,145200,19037021,463,463,463,463,0
|
|
20231018,145100,19037021,463,463,463,463,0
|
|
20231018,145000,19037021,463,463,463,463,1000
|
|
20231018,144900,18574021,462,462,462,462,0
|
|
20231018,144800,18574021,462,462,462,462,0
|
|
20231018,144700,18574021,462,462,462,462,0
|
|
20231018,144600,18574021,462,462,462,462,21
|
|
20231018,144500,18564319,462,462,462,462,20
|
|
20231018,144400,18555079,462,462,462,462,563
|
|
20231018,144300,18294973,462,462,462,462,0
|
|
20231018,144200,18294973,462,462,462,462,0
|
|
20231018,144100,18294973,462,462,462,462,8
|
|
20231018,144000,18291277,463,463,463,463,0
|
|
20231018,143900,18291277,463,463,463,463,214
|
|
20231018,143800,18192195,464,464,464,464,0
|
|
20231018,143700,18192195,464,464,464,464,0
|
|
20231018,143600,18192195,464,464,464,464,0
|
|
20231018,143500,18192195,464,464,464,464,0
|
|
20231018,143400,18192195,464,464,464,464,0
|
|
20231018,143300,18192195,464,464,464,464,0
|
|
20231018,143200,18192195,464,464,464,464,0
|
|
20231018,143100,18192195,464,464,464,464,0
|
|
20231018,143000,18192195,464,464,464,464,0
|
|
20231018,142900,18192195,464,464,464,464,0
|
|
20231018,142800,18192195,464,464,464,464,0
|
|
20231018,142700,18192195,464,463,464,463,605
|
|
20231018,142600,17911562,462,462,462,462,0
|
|
20231018,142500,17911562,462,462,462,462,0
|
|
20231018,142400,17911562,462,462,462,462,0
|
|
20231018,142300,17911562,462,462,462,462,0
|
|
20231018,142200,17911562,462,462,462,462,110
|
|
20231018,142100,17860742,463,463,463,463,0
|
|
20231018,142000,17860742,463,463,463,463,0
|
|
20231018,141900,17860742,463,463,463,463,0
|
|
20231018,141800,17860742,463,463,463,463,0
|
|
20231018,141700,17860742,463,462,463,462,3000
|
|
20231018,141600,16471773,462,462,462,462,0
|
|
20231018,141500,16471773,462,462,462,462,0
|
|
20231018,141400,16471773,462,462,462,462,0
|
|
20231018,141300,16471773,462,462,462,462,0
|
|
20231018,141200,16471773,462,462,462,462,858
|
|
20231018,141100,16075377,462,462,462,462,0
|
|
20231018,141000,16075377,462,462,462,462,0
|
|
20231018,140900,16075377,462,462,462,462,2
|
|
20231018,140800,16074453,463,463,463,463,0
|
|
20231018,140700,16074453,463,463,463,463,55
|
|
20231018,140600,16048988,463,463,463,463,0
|
|
20231018,140500,16048988,463,463,463,463,1
|
|
20231018,140400,16048525,464,464,464,464,0
|
|
20231018,140300,16048525,464,464,464,464,0
|
|
20231018,140200,16048525,464,464,464,464,0
|
|
20231018,140100,16048525,464,464,464,464,0
|
|
20231018,140000,16048525,464,464,464,464,200
|
|
20231018,135900,15955725,464,464,464,464,0
|
|
20231018,135800,15955725,464,464,464,464,0
|
|
20231018,135700,15955725,464,464,464,464,0
|
|
20231018,135600,15955725,464,464,464,464,10
|
|
20231018,135500,15951085,463,463,463,463,0
|
|
20231018,135400,15951085,463,463,463,463,0
|
|
20231018,135300,15951085,463,463,463,463,0
|
|
20231018,135200,15951085,463,463,463,463,0
|
|
20231018,135100,15951085,463,463,463,463,0
|
|
20231018,135000,15951085,463,463,463,463,0
|
|
20231018,134900,15951085,463,463,463,463,0
|
|
20231018,134800,15951085,463,463,463,463,0
|
|
20231018,134700,15951085,463,463,463,463,0
|
|
20231018,134600,15951085,463,463,463,463,0
|
|
20231018,134500,15951085,463,463,463,463,0
|
|
20231018,134400,15951085,463,463,463,463,0
|
|
20231018,134300,15951085,463,463,463,463,0
|
|
20231018,134200,15951085,463,463,463,463,1
|
|
20231018,134100,15950622,463,463,463,463,0
|
|
20231018,134000,15950622,463,463,463,463,31
|
|
20231018,133900,15936269,464,464,464,464,2
|
|
20231018,133800,15935341,464,464,464,464,0
|
|
20231018,133700,15935341,464,464,464,464,0
|
|
20231018,133600,15935341,464,464,464,464,40
|
|
20231018,133500,15916781,464,464,464,464,0
|
|
20231018,133400,15916781,464,464,464,464,0
|
|
20231018,133300,15916781,464,464,464,464,0
|
|
20231018,133200,15916781,464,464,464,464,0
|
|
20231018,133100,15916781,464,464,464,464,0
|
|
20231018,133000,15916781,464,464,464,464,0
|
|
20231018,132900,15916781,464,464,464,464,0
|
|
20231018,132800,15916781,464,464,464,464,0
|
|
20231018,132700,15916781,464,464,464,464,0
|
|
20231018,132600,15916781,464,464,464,464,0
|
|
20231018,132500,15916781,464,464,464,464,0
|
|
20231018,132400,15916781,464,464,464,464,0
|
|
20231018,132300,15916781,464,464,464,464,0
|
|
20231018,132200,15916781,464,464,464,464,7
|
|
20231018,132100,15913533,464,464,464,464,0
|
|
20231018,132000,15913533,464,464,464,464,6
|
|
20231018,131900,15910749,463,463,463,463,0
|
|
20231018,131800,15910749,463,463,463,463,0
|
|
20231018,131700,15910749,463,463,463,463,0
|
|
20231018,131600,15910749,463,463,463,463,0
|
|
20231018,131500,15910749,463,463,463,463,0
|
|
20231018,131400,15910749,463,463,463,463,0
|
|
20231018,131300,15910749,463,463,463,463,12
|
|
20231018,131200,15905193,463,463,463,463,0
|
|
20231018,131100,15905193,463,463,463,463,0
|
|
20231018,131000,15905193,463,463,463,463,0
|
|
20231018,130900,15905193,463,463,463,463,0
|
|
20231018,130800,15905193,463,463,463,463,0
|
|
20231018,130700,15905193,463,463,463,463,0
|
|
20231018,130600,15905193,463,463,463,463,0
|
|
20231018,130500,15905193,463,463,463,463,0
|
|
20231018,130400,15905193,463,463,463,463,2
|
|
20231018,130300,15904267,464,464,464,464,0
|
|
20231018,130200,15904267,464,464,464,464,70
|
|
20231018,130100,15871787,464,464,464,464,60
|
|
20231018,130000,15843947,464,464,464,464,110
|
|
20231018,125900,15792907,464,464,464,464,3
|
|
20231018,125800,15791515,464,464,464,464,1
|
|
20231018,125700,15791051,463,463,463,463,11
|
|
20231018,125600,15785958,463,463,463,463,0
|
|
20231018,125500,15785958,463,463,463,463,0
|
|
20231018,125400,15785958,463,463,463,463,0
|
|
20231018,125300,15785958,463,463,463,463,50
|
|
20231018,125200,15762808,463,463,463,463,0
|
|
20231018,125100,15762808,463,463,463,463,0
|
|
20231018,125000,15762808,463,463,463,463,0
|
|
20231018,124900,15762808,463,463,463,463,0
|
|
20231018,124800,15762808,463,463,463,463,0
|
|
20231018,124700,15762808,463,463,463,463,100
|
|
20231018,124600,15716508,463,463,463,463,1
|
|
20231018,124500,15716045,463,463,463,463,1
|
|
20231018,124400,15715582,463,463,463,463,20
|
|
20231018,124300,15706322,463,463,463,463,1344
|
|
20231018,124200,15084050,463,462,463,462,14
|
|
20231018,124100,15077572,462,462,462,462,1
|
|
20231018,124000,15077110,462,462,462,462,18
|
|
20231018,123900,15068794,462,462,462,462,18
|
|
20231018,123800,15060478,463,463,463,463,498
|
|
20231018,123700,14829904,463,463,463,463,3
|
|
20231018,123600,14828515,464,464,464,464,0
|
|
20231018,123500,14828515,464,464,464,464,85
|
|
20231018,123400,14789075,464,464,464,464,0
|
|
20231018,123300,14789075,464,464,464,463,805
|
|
20231018,123200,14415556,464,464,464,464,1
|
|
20231018,123100,14415092,465,465,465,465,50
|
|
20231018,123000,14391842,466,466,466,466,0
|
|
20231018,122900,14391842,466,466,466,466,0
|
|
20231018,122800,14391842,466,466,466,466,0
|
|
20231018,122700,14391842,466,466,466,466,0
|
|
20231018,122600,14391842,466,466,466,466,0
|
|
20231018,122500,14391842,466,466,466,466,0
|
|
20231018,122400,14391842,466,466,466,466,0
|
|
20231018,122300,14391842,466,466,466,466,0
|
|
20231018,122200,14391842,466,465,466,465,8
|
|
20231018,122100,14388121,465,465,465,465,11
|
|
20231018,122000,14383006,466,466,466,466,0
|
|
20231018,121900,14383006,466,466,466,466,0
|
|
20231018,121800,14383006,466,466,466,466,0
|
|
20231018,121700,14383006,466,466,466,466,0
|
|
20231018,121600,14383006,466,466,466,466,0
|
|
20231018,121500,14383006,466,466,466,466,500
|
|
20231018,121400,14150006,465,465,465,465,0
|
|
20231018,121300,14150006,465,466,466,465,2
|
|
20231018,121200,14149075,465,465,465,465,0
|
|
20231018,121100,14149075,465,465,465,465,0
|
|
20231018,121000,14149075,465,465,465,465,2
|
|
20231018,120900,14148145,465,465,465,465,0
|
|
20231018,120800,14148145,465,465,465,465,0
|
|
20231018,120700,14148145,465,465,465,465,0
|
|
20231018,120600,14148145,465,465,465,465,0
|
|
20231018,120500,14148145,465,465,465,465,1
|
|
20231018,120400,14147680,465,465,465,465,0
|
|
20231018,120300,14147680,465,465,465,465,0
|
|
20231018,120200,14147680,465,465,465,465,0
|
|
20231018,120100,14147680,465,465,465,465,0
|
|
20231018,120000,14147680,465,465,465,465,0
|
|
20231018,115900,14147680,465,465,465,465,0
|
|
20231018,115800,14147680,465,465,465,465,0
|
|
20231018,115700,14147680,465,465,465,465,0
|
|
20231018,115600,14147680,465,465,465,465,21
|
|
20231018,115500,14137915,463,463,463,463,0
|
|
20231018,115400,14137915,463,463,463,463,0
|
|
20231018,115300,14137915,463,464,464,463,65
|
|
20231018,115200,14107808,465,465,465,465,0
|
|
20231018,115100,14107808,465,466,466,465,465
|
|
20231018,115000,13891553,465,465,465,465,100
|
|
20231018,114900,13845053,466,466,466,466,0
|
|
20231018,114800,13845053,466,466,466,466,0
|
|
20231018,114700,13845053,466,466,466,466,0
|
|
20231018,114600,13845053,466,466,466,466,0
|
|
20231018,114500,13845053,466,466,466,466,0
|
|
20231018,114400,13845053,466,466,466,466,0
|
|
20231018,114300,13845053,466,466,466,466,0
|
|
20231018,114200,13845053,466,466,466,466,0
|
|
20231018,114100,13845053,466,466,466,466,0
|
|
20231018,114000,13845053,466,466,466,466,100
|
|
20231018,113900,13798453,466,466,466,466,40
|
|
20231018,113800,13779813,466,466,466,466,26
|
|
20231018,113700,13767697,466,466,466,466,8
|
|
20231018,113600,13763969,466,466,466,466,2
|
|
20231018,113500,13763037,466,466,466,466,0
|
|
20231018,113400,13763037,466,466,466,466,3
|
|
20231018,113300,13761639,466,466,466,466,0
|
|
20231018,113200,13761639,466,466,466,466,0
|
|
20231018,113100,13761639,466,466,466,466,0
|
|
20231018,113000,13761639,466,466,466,466,0
|
|
20231018,112900,13761639,466,466,466,466,0
|
|
20231018,112800,13761639,466,466,466,466,0
|
|
20231018,112700,13761639,466,466,466,466,107
|
|
20231018,112600,13711777,466,466,466,466,0
|
|
20231018,112500,13711777,466,466,466,466,123
|
|
20231018,112400,13654459,466,466,466,466,0
|
|
20231018,112300,13654459,466,466,466,466,0
|
|
20231018,112200,13654459,466,466,466,466,0
|
|
20231018,112100,13654459,466,466,466,466,0
|
|
20231018,112000,13654459,466,466,466,466,5
|
|
20231018,111900,13652129,466,466,466,466,0
|
|
20231018,111800,13652129,466,466,466,466,0
|
|
20231018,111700,13652129,466,466,466,466,0
|
|
20231018,111600,13652129,466,466,466,466,0
|
|
20231018,111500,13652129,466,466,466,466,0
|
|
20231018,111400,13652129,466,466,466,466,0
|
|
20231018,111300,13652129,466,466,466,466,0
|
|
20231018,111200,13652129,466,466,466,466,0
|
|
20231018,111100,13652129,466,466,466,466,0
|
|
20231018,111000,13652129,466,466,466,466,10
|
|
20231018,110900,13647469,466,466,466,466,0
|
|
20231018,110800,13647469,466,466,466,466,0
|
|
20231018,110700,13647469,466,466,466,466,19
|
|
20231018,110600,13638615,466,466,466,466,0
|
|
20231018,110500,13638615,466,466,466,466,6
|
|
20231018,110400,13635819,465,465,465,465,0
|
|
20231018,110300,13635819,465,465,465,465,0
|
|
20231018,110200,13635819,465,465,465,465,0
|
|
20231018,110100,13635819,465,465,465,465,0
|
|
20231018,110000,13635819,465,465,465,465,0
|
|
20231018,105900,13635819,465,465,465,465,0
|
|
20231018,105800,13635819,465,465,465,465,0
|
|
20231018,105700,13635819,465,465,465,465,0
|
|
20231018,105600,13635819,465,465,465,465,0
|
|
20231018,105500,13635819,465,465,465,465,0
|
|
20231018,105400,13635819,465,465,465,465,0
|
|
20231018,105300,13635819,465,465,465,465,0
|
|
20231018,105200,13635819,465,465,465,465,3
|
|
20231018,105100,13634424,466,466,466,466,0
|
|
20231018,105000,13634424,466,466,466,466,0
|
|
20231018,104900,13634424,466,466,466,466,58
|
|
20231018,104800,13607396,466,466,466,466,21
|
|
20231018,104700,13597610,466,466,466,466,1
|
|
20231018,104600,13597144,466,466,466,466,0
|
|
20231018,104500,13597144,466,466,466,466,0
|
|
20231018,104400,13597144,466,466,466,466,0
|
|
20231018,104300,13597144,466,466,466,466,0
|
|
20231018,104200,13597144,466,466,466,466,0
|
|
20231018,104100,13597144,466,466,466,466,20
|
|
20231018,104000,13587824,466,466,466,466,178
|
|
20231018,103900,13504876,465,465,465,465,0
|
|
20231018,103800,13504876,465,465,465,465,10
|
|
20231018,103700,13500226,465,465,465,465,3
|
|
20231018,103600,13498831,465,465,465,465,103
|
|
20231018,103500,13450936,466,466,466,466,0
|
|
20231018,103400,13450936,466,466,466,466,0
|
|
20231018,103300,13450936,466,466,466,466,0
|
|
20231018,103200,13450936,466,466,466,466,1
|
|
20231018,103100,13450470,466,466,466,466,0
|
|
20231018,103000,13450470,466,465,466,465,7
|
|
20231018,102900,13447211,465,466,466,465,3
|
|
20231018,102800,13445814,466,466,466,466,0
|
|
20231018,102700,13445814,466,466,466,466,3
|
|
20231018,102600,13444416,466,466,466,466,0
|
|
20231018,102500,13444416,466,466,466,466,0
|
|
20231018,102400,13444416,466,466,466,466,0
|
|
20231018,102300,13444416,466,466,466,466,0
|
|
20231018,102200,13444416,466,466,466,466,0
|
|
20231018,102100,13444416,466,466,466,466,0
|
|
20231018,102000,13444416,466,466,466,466,0
|
|
20231018,101900,13444416,466,466,466,466,4
|
|
20231018,101800,13442552,466,465,466,465,12
|
|
20231018,101700,13436970,465,465,465,465,151
|
|
20231018,101600,13366755,465,465,465,465,48
|
|
20231018,101500,13344435,465,465,465,465,30
|
|
20231018,101400,13330485,465,465,465,465,17
|
|
20231018,101300,13322580,465,465,465,465,6
|
|
20231018,101200,13319790,463,463,463,463,0
|
|
20231018,101100,13319790,463,463,463,463,0
|
|
20231018,101000,13319790,463,465,465,463,35
|
|
20231018,100900,13303579,464,464,464,464,0
|
|
20231018,100800,13303579,464,464,464,464,0
|
|
20231018,100700,13303579,464,464,464,464,0
|
|
20231018,100600,13303579,464,464,464,464,0
|
|
20231018,100500,13303579,464,464,464,464,0
|
|
20231018,100400,13303579,464,464,464,464,32
|
|
20231018,100300,13288731,463,463,463,463,1
|
|
20231018,100200,13288268,462,464,464,462,500
|
|
20231018,100100,13056835,465,465,465,465,0
|
|
20231018,100000,13056835,465,465,465,465,4
|
|
20231018,095900,13054975,465,465,465,465,13
|
|
20231018,095800,13048930,465,465,465,465,2
|
|
20231018,095700,13048000,465,465,465,465,57
|
|
20231018,095600,13021495,465,466,466,465,35
|
|
20231018,095500,13005211,466,466,466,466,1
|
|
20231018,095400,13004745,466,466,466,466,0
|
|
20231018,095300,13004745,466,466,466,466,6
|
|
20231018,095200,13001949,467,466,467,466,12
|
|
20231018,095100,12996355,466,466,466,466,0
|
|
20231018,095000,12996355,466,466,466,466,0
|
|
20231018,094900,12996355,466,466,466,466,0
|
|
20231018,094800,12996355,466,466,466,466,0
|
|
20231018,094700,12996355,466,466,466,466,0
|
|
20231018,094600,12996355,466,466,466,466,0
|
|
20231018,094500,12996355,466,466,466,466,0
|
|
20231018,094400,12996355,466,466,466,466,0
|
|
20231018,094300,12996355,466,466,466,466,0
|
|
20231018,094200,12996355,466,466,466,466,0
|
|
20231018,094100,12996355,466,467,467,466,2752
|
|
20231018,094000,11711189,470,470,470,470,1
|
|
20231018,093900,11710719,467,467,467,467,9
|
|
20231018,093800,11706516,470,470,470,470,5
|
|
20231018,093700,11704166,470,470,470,470,0
|
|
20231018,093600,11704166,470,470,470,470,1
|
|
20231018,093500,11703696,470,469,470,469,54
|
|
20231018,093400,11678367,469,469,469,469,3
|
|
20231018,093300,11676960,470,469,470,469,12
|
|
20231018,093200,11671322,469,470,470,469,23
|
|
20231018,093100,11660513,470,469,470,469,9
|
|
20231018,093000,11656285,469,469,469,469,1
|
|
20231018,092900,11655816,468,470,470,468,8
|
|
20231018,092800,11652069,470,470,470,468,1006
|
|
20231018,092700,11179317,470,467,470,467,1002
|
|
20231018,092600,10708662,467,464,467,461,204
|
|
20231018,092500,10614510,469,469,469,469,1
|
|
20231018,092400,10614041,464,466,472,464,2003
|
|
20231018,092300,9670984,470,465,470,462,3003
|
|
20231018,092200,8264346,462,464,464,462,486
|
|
20231018,092100,8039625,463,464,470,463,3016
|
|
20231018,092000,6631441,471,471,471,471,0
|
|
20231018,091900,6631441,471,463,471,463,7606
|
|
20231018,091800,3076226,461,463,465,461,2190
|
|
20231018,091700,2063678,462,462,462,462,63
|
|
20231018,091600,2034572,462,463,463,462,1800
|
|
20231018,091500,1202109,465,465,465,465,0
|
|
20231018,091400,1202109,465,465,465,465,0
|
|
20231018,091300,1202109,465,465,465,465,1
|
|
20231018,091200,1201644,465,465,465,465,0
|
|
20231018,091100,1201644,465,465,465,465,0
|
|
20231018,091000,1201644,465,465,465,465,0
|
|
20231018,090900,1201644,465,465,465,465,0
|
|
20231018,090800,1201644,465,465,465,465,50
|
|
20231018,090700,1178394,465,465,465,465,0
|
|
20231018,090600,1178394,465,465,465,465,0
|
|
20231018,090500,1178394,465,465,465,465,0
|
|
20231018,090400,1178394,465,465,467,465,44
|
|
20231018,090300,1157859,466,466,466,466,0
|
|
20231018,090200,1157859,466,465,466,465,200
|
|
20231018,090100,1064759,466,466,466,466,0
|
|
20231018,090000,1064759,466,467,467,466,2279
|