591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,184800,63803265,483,483,483,483,1746
|
|
20231018,184700,63803265,483,483,483,483,0
|
|
20231018,184600,63803265,483,483,483,483,0
|
|
20231018,184500,63803265,483,483,483,483,0
|
|
20231018,184400,63803265,483,483,483,483,0
|
|
20231018,184300,63803265,483,483,483,483,0
|
|
20231018,184200,63803265,483,483,483,483,0
|
|
20231018,184100,63803265,483,483,483,483,0
|
|
20231018,184000,63803265,483,483,483,483,0
|
|
20231018,183900,63803265,483,483,483,483,0
|
|
20231018,183800,63803265,483,483,483,483,0
|
|
20231018,183700,63803265,483,483,483,483,0
|
|
20231018,183600,63803265,483,483,483,483,0
|
|
20231018,183500,63803265,483,483,483,483,0
|
|
20231018,183400,63803265,483,483,483,483,0
|
|
20231018,183300,63803265,483,483,483,483,0
|
|
20231018,183200,63803265,483,483,483,483,0
|
|
20231018,183100,63803265,483,483,483,483,0
|
|
20231018,183000,63803265,483,483,483,483,0
|
|
20231018,182900,63803265,483,483,483,483,0
|
|
20231018,182800,63803265,483,483,483,483,0
|
|
20231018,182700,63803265,483,483,483,483,0
|
|
20231018,182600,63803265,483,483,483,483,0
|
|
20231018,182500,63803265,483,483,483,483,0
|
|
20231018,182400,63803265,483,483,483,483,0
|
|
20231018,182300,63803265,483,483,483,483,0
|
|
20231018,182200,63803265,483,483,483,483,0
|
|
20231018,182100,63803265,483,483,483,483,0
|
|
20231018,182000,63803265,483,483,483,483,0
|
|
20231018,181900,63803265,483,483,483,483,0
|
|
20231018,181800,63803265,483,483,483,483,1746
|
|
20231018,181700,63803265,483,483,483,483,0
|
|
20231018,181600,63803265,483,483,483,483,0
|
|
20231018,181500,63803265,483,483,483,483,0
|
|
20231018,181400,63803265,483,483,483,483,0
|
|
20231018,181300,63803265,483,483,483,483,0
|
|
20231018,181200,63803265,483,483,483,483,0
|
|
20231018,181100,63803265,483,483,483,483,0
|
|
20231018,181000,63803265,483,483,483,483,0
|
|
20231018,180900,63803265,483,483,483,483,0
|
|
20231018,180800,63803265,483,483,483,483,0
|
|
20231018,180700,63803265,483,483,483,483,0
|
|
20231018,180600,63803265,483,483,483,483,0
|
|
20231018,180500,63803265,483,483,483,483,0
|
|
20231018,180400,63803265,483,483,483,483,0
|
|
20231018,180300,63803265,483,483,483,483,0
|
|
20231018,180200,63803265,483,483,483,483,0
|
|
20231018,180100,63803265,483,483,483,483,0
|
|
20231018,180000,63803265,483,483,483,483,0
|
|
20231018,175900,63803265,483,483,483,483,0
|
|
20231018,175800,63803265,483,483,483,483,0
|
|
20231018,175700,63803265,483,483,483,483,0
|
|
20231018,175600,63803265,483,483,483,483,0
|
|
20231018,175500,63803265,483,483,483,483,0
|
|
20231018,175400,63803265,483,483,483,483,0
|
|
20231018,175300,63803265,483,483,483,483,0
|
|
20231018,175200,63803265,483,483,483,483,0
|
|
20231018,175100,63803265,483,483,483,483,0
|
|
20231018,175000,63803265,483,483,483,483,0
|
|
20231018,174900,63803265,483,483,483,483,0
|
|
20231018,174800,63803265,483,483,483,483,1746
|
|
20231018,174700,63803265,483,483,483,483,0
|
|
20231018,174600,63803265,483,483,483,483,0
|
|
20231018,174500,63803265,483,483,483,483,0
|
|
20231018,174400,63803265,483,483,483,483,0
|
|
20231018,174300,63803265,483,483,483,483,0
|
|
20231018,174200,63803265,483,483,483,483,0
|
|
20231018,174100,63803265,483,483,483,483,0
|
|
20231018,174000,63803265,483,483,483,483,0
|
|
20231018,173900,63803265,483,483,483,483,0
|
|
20231018,173800,63803265,483,483,483,483,0
|
|
20231018,173700,63803265,483,483,483,483,0
|
|
20231018,173600,63803265,483,483,483,483,0
|
|
20231018,173500,63803265,483,483,483,483,0
|
|
20231018,173400,63803265,483,483,483,483,0
|
|
20231018,173300,63803265,483,483,483,483,0
|
|
20231018,173200,63803265,483,483,483,483,0
|
|
20231018,173100,63803265,483,483,483,483,0
|
|
20231018,173000,63803265,483,483,483,483,0
|
|
20231018,172900,63803265,483,483,483,483,0
|
|
20231018,172800,63803265,483,483,483,483,0
|
|
20231018,172700,63803265,483,483,483,483,0
|
|
20231018,172600,63803265,483,483,483,483,0
|
|
20231018,172500,63803265,483,483,483,483,0
|
|
20231018,172400,63803265,483,483,483,483,0
|
|
20231018,172300,63803265,483,483,483,483,0
|
|
20231018,172200,63803265,483,483,483,483,0
|
|
20231018,172100,63803265,483,483,483,483,0
|
|
20231018,172000,63803265,483,483,483,483,0
|
|
20231018,171900,63803265,483,483,483,483,0
|
|
20231018,171800,63803265,483,483,483,483,1746
|
|
20231018,171700,63803265,483,483,483,483,0
|
|
20231018,171600,63803265,483,483,483,483,0
|
|
20231018,171500,63803265,483,483,483,483,0
|
|
20231018,171400,63803265,483,483,483,483,0
|
|
20231018,171300,63803265,483,483,483,483,0
|
|
20231018,171200,63803265,483,483,483,483,0
|
|
20231018,171100,63803265,483,483,483,483,0
|
|
20231018,171000,63803265,483,483,483,483,0
|
|
20231018,170900,63803265,483,483,483,483,0
|
|
20231018,170800,63803265,483,483,483,483,0
|
|
20231018,170700,63803265,483,483,483,483,0
|
|
20231018,170600,63803265,483,483,483,483,0
|
|
20231018,170500,63803265,483,483,483,483,0
|
|
20231018,170400,63803265,483,483,483,483,0
|
|
20231018,170300,63803265,483,483,483,483,0
|
|
20231018,170200,63803265,483,483,483,483,0
|
|
20231018,170100,63803265,483,483,483,483,0
|
|
20231018,170000,63803265,483,483,483,483,0
|
|
20231018,165900,63803265,483,483,483,483,0
|
|
20231018,165800,63803265,483,483,483,483,0
|
|
20231018,165700,63803265,483,483,483,483,0
|
|
20231018,165600,63803265,483,483,483,483,0
|
|
20231018,165500,63803265,483,483,483,483,0
|
|
20231018,165400,63803265,483,483,483,483,0
|
|
20231018,165300,63803265,483,483,483,483,0
|
|
20231018,165200,63803265,483,483,483,483,0
|
|
20231018,165100,63803265,483,483,483,483,0
|
|
20231018,165000,63803265,483,483,483,483,0
|
|
20231018,164900,63803265,483,483,483,483,0
|
|
20231018,164800,63803265,483,483,483,483,1746
|
|
20231018,164700,63803265,483,483,483,483,0
|
|
20231018,164600,63803265,483,483,483,483,0
|
|
20231018,164500,63803265,483,483,483,483,0
|
|
20231018,164400,63803265,483,483,483,483,0
|
|
20231018,164300,63803265,483,483,483,483,0
|
|
20231018,164200,63803265,483,483,483,483,0
|
|
20231018,164100,63803265,483,483,483,483,0
|
|
20231018,164000,63803265,483,483,483,483,0
|
|
20231018,163900,63803265,483,483,483,483,0
|
|
20231018,163800,63803265,483,483,483,483,0
|
|
20231018,163700,63803265,483,483,483,483,0
|
|
20231018,163600,63803265,483,483,483,483,0
|
|
20231018,163500,63803265,483,483,483,483,0
|
|
20231018,163400,63803265,483,483,483,483,0
|
|
20231018,163300,63803265,483,483,483,483,0
|
|
20231018,163200,63803265,483,483,483,483,0
|
|
20231018,163100,63803265,483,483,483,483,0
|
|
20231018,163000,63803265,483,483,483,483,0
|
|
20231018,162900,63803265,483,483,483,483,0
|
|
20231018,162800,63803265,483,483,483,483,0
|
|
20231018,162700,63803265,483,483,483,483,0
|
|
20231018,162600,63803265,483,483,483,483,0
|
|
20231018,162500,63803265,483,483,483,483,0
|
|
20231018,162400,63803265,483,483,483,483,0
|
|
20231018,162300,63803265,483,483,483,483,0
|
|
20231018,162200,63803265,483,483,483,483,0
|
|
20231018,162100,63803265,483,483,483,483,0
|
|
20231018,162000,63803265,483,483,483,483,0
|
|
20231018,161900,63803265,483,483,483,483,0
|
|
20231018,161800,63803265,483,483,483,483,1746
|
|
20231018,161700,63803265,483,483,483,483,0
|
|
20231018,161600,63803265,483,483,483,483,0
|
|
20231018,161500,63803265,483,483,483,483,0
|
|
20231018,161400,63803265,483,483,483,483,0
|
|
20231018,161300,63803265,483,483,483,483,0
|
|
20231018,161200,63803265,483,483,483,483,0
|
|
20231018,161100,63803265,483,483,483,483,0
|
|
20231018,161000,63803265,483,483,483,483,0
|
|
20231018,160900,63803265,483,483,483,483,0
|
|
20231018,160800,63803265,483,483,483,483,0
|
|
20231018,160700,63803265,483,483,483,483,0
|
|
20231018,160600,63803265,483,483,483,483,0
|
|
20231018,160500,63803265,483,483,483,483,0
|
|
20231018,160400,63803265,483,483,483,483,0
|
|
20231018,160300,63803265,483,483,483,483,0
|
|
20231018,160200,63803265,483,483,483,483,0
|
|
20231018,160100,63803265,483,483,483,483,0
|
|
20231018,160000,63803265,483,483,483,483,0
|
|
20231018,155900,63803265,483,483,483,483,0
|
|
20231018,155800,63803265,483,483,483,483,0
|
|
20231018,155700,63803265,483,483,483,483,0
|
|
20231018,155600,63803265,483,483,483,483,0
|
|
20231018,155500,63803265,483,483,483,483,0
|
|
20231018,155400,63803265,483,483,483,483,0
|
|
20231018,155300,63803265,483,483,483,483,0
|
|
20231018,155200,63803265,483,483,483,483,0
|
|
20231018,155100,63803265,483,483,483,483,0
|
|
20231018,155000,63803265,483,483,483,483,0
|
|
20231018,154900,63803265,483,483,483,483,0
|
|
20231018,154800,63803265,483,483,483,483,1746
|
|
20231018,154700,63803265,483,483,483,483,0
|
|
20231018,154600,63803265,483,483,483,483,0
|
|
20231018,154500,63803265,483,483,483,483,0
|
|
20231018,154400,63803265,483,483,483,483,0
|
|
20231018,154300,63803265,483,483,483,483,0
|
|
20231018,154200,63803265,483,483,483,483,0
|
|
20231018,154100,63803265,483,483,483,483,0
|
|
20231018,154000,63803265,483,483,483,483,0
|
|
20231018,153900,63803265,483,483,483,483,0
|
|
20231018,153800,63803265,483,483,483,483,0
|
|
20231018,153700,63803265,483,483,483,483,0
|
|
20231018,153600,63803265,483,483,483,483,0
|
|
20231018,153500,63803265,483,483,483,483,0
|
|
20231018,153400,63803265,483,483,483,483,0
|
|
20231018,153300,63803265,483,483,483,483,0
|
|
20231018,153200,63803265,483,483,483,483,0
|
|
20231018,153100,63803265,483,483,483,483,0
|
|
20231018,153000,63803265,483,483,483,483,1746
|
|
20231018,152900,62959947,481,481,481,481,0
|
|
20231018,152800,62959947,481,481,481,481,0
|
|
20231018,152700,62959947,481,481,481,481,0
|
|
20231018,152600,62959947,481,481,481,481,0
|
|
20231018,152500,62959947,481,481,481,481,0
|
|
20231018,152400,62959947,481,481,481,481,0
|
|
20231018,152300,62959947,481,481,481,481,0
|
|
20231018,152200,62959947,481,481,481,481,0
|
|
20231018,152100,62959947,481,481,481,481,0
|
|
20231018,152000,62959947,481,481,481,481,0
|
|
20231018,151900,62959947,481,481,481,481,0
|
|
20231018,151800,62959947,481,481,481,481,0
|
|
20231018,151700,62959947,481,481,481,481,2
|
|
20231018,151600,62958985,480,480,480,480,16
|
|
20231018,151500,62951305,480,480,480,480,0
|
|
20231018,151400,62951305,480,480,480,480,1
|
|
20231018,151300,62950825,480,480,480,480,0
|
|
20231018,151200,62950825,480,480,480,480,0
|
|
20231018,151100,62950825,480,480,480,480,0
|
|
20231018,151000,62950825,480,480,480,480,0
|
|
20231018,150900,62950825,480,480,480,480,0
|
|
20231018,150800,62950825,480,480,480,480,0
|
|
20231018,150700,62950825,480,480,480,480,0
|
|
20231018,150600,62950825,480,480,480,480,1
|
|
20231018,150500,62950345,481,481,481,481,1
|
|
20231018,150400,62949864,481,481,481,481,200
|
|
20231018,150300,62853664,481,481,481,481,0
|
|
20231018,150200,62853664,481,481,481,481,0
|
|
20231018,150100,62853664,481,481,481,481,0
|
|
20231018,150000,62853664,481,481,481,481,0
|
|
20231018,145900,62853664,481,481,481,481,0
|
|
20231018,145800,62853664,481,481,481,481,500
|
|
20231018,145700,62613164,481,481,481,481,4
|
|
20231018,145600,62611240,481,481,481,481,500
|
|
20231018,145500,62370740,481,481,481,481,1
|
|
20231018,145400,62370259,481,481,481,481,0
|
|
20231018,145300,62370259,481,481,481,481,0
|
|
20231018,145200,62370259,481,481,481,481,0
|
|
20231018,145100,62370259,481,481,481,481,0
|
|
20231018,145000,62370259,481,481,481,481,1
|
|
20231018,144900,62369778,481,481,481,481,0
|
|
20231018,144800,62369778,481,481,481,481,2
|
|
20231018,144700,62368816,481,481,481,481,1
|
|
20231018,144600,62368335,478,478,478,478,0
|
|
20231018,144500,62368335,478,479,479,478,111
|
|
20231018,144400,62315184,481,481,481,481,1
|
|
20231018,144300,62314703,483,483,483,483,0
|
|
20231018,144200,62314703,483,483,483,483,0
|
|
20231018,144100,62314703,483,483,483,483,0
|
|
20231018,144000,62314703,483,483,483,483,0
|
|
20231018,143900,62314703,483,483,483,483,0
|
|
20231018,143800,62314703,483,483,483,483,0
|
|
20231018,143700,62314703,483,483,483,483,0
|
|
20231018,143600,62314703,483,483,483,483,0
|
|
20231018,143500,62314703,483,483,483,483,0
|
|
20231018,143400,62314703,483,483,483,483,0
|
|
20231018,143300,62314703,483,483,483,483,0
|
|
20231018,143200,62314703,483,483,483,483,0
|
|
20231018,143100,62314703,483,483,483,483,0
|
|
20231018,143000,62314703,483,483,483,483,0
|
|
20231018,142900,62314703,483,481,483,481,3182
|
|
20231018,142800,60784159,477,477,477,477,0
|
|
20231018,142700,60784159,477,477,477,477,0
|
|
20231018,142600,60784159,477,477,477,477,0
|
|
20231018,142500,60784159,477,477,477,477,0
|
|
20231018,142400,60784159,477,477,477,477,0
|
|
20231018,142300,60784159,477,480,480,477,3170
|
|
20231018,142200,59265201,481,481,481,481,2
|
|
20231018,142100,59264239,480,480,480,480,0
|
|
20231018,142000,59264239,480,480,480,480,5506
|
|
20231018,141900,56621359,480,480,480,480,1
|
|
20231018,141800,56620879,480,480,480,480,2
|
|
20231018,141700,56619919,481,481,481,481,10
|
|
20231018,141600,56615109,479,479,479,479,100
|
|
20231018,141500,56567209,481,481,481,481,11
|
|
20231018,141400,56561918,482,482,482,482,0
|
|
20231018,141300,56561918,482,482,482,482,50
|
|
20231018,141200,56537818,482,479,482,478,1967
|
|
20231018,141100,55596584,479,480,480,479,2937
|
|
20231018,141000,54186826,480,480,480,480,2
|
|
20231018,140900,54185866,480,481,481,480,201
|
|
20231018,140800,54089186,481,481,481,481,200
|
|
20231018,140700,53992986,481,481,481,481,1
|
|
20231018,140600,53992505,481,481,481,481,0
|
|
20231018,140500,53992505,481,481,481,481,1
|
|
20231018,140400,53992024,482,482,482,482,0
|
|
20231018,140300,53992024,482,482,482,482,1
|
|
20231018,140200,53991542,481,481,481,481,2891
|
|
20231018,140100,52600971,483,483,483,483,0
|
|
20231018,140000,52600971,483,483,483,483,0
|
|
20231018,135900,52600971,483,483,483,483,0
|
|
20231018,135800,52600971,483,483,483,483,0
|
|
20231018,135700,52600971,483,482,483,482,194
|
|
20231018,135600,52507461,482,482,482,482,101
|
|
20231018,135500,52458779,482,482,482,482,0
|
|
20231018,135400,52458779,482,482,482,482,0
|
|
20231018,135300,52458779,482,482,482,482,3000
|
|
20231018,135200,51012779,482,482,482,482,1
|
|
20231018,135100,51012297,482,482,482,482,3
|
|
20231018,135000,51010851,482,482,482,482,638
|
|
20231018,134900,50703335,482,482,482,482,0
|
|
20231018,134800,50703335,482,481,482,481,1976
|
|
20231018,134700,49752876,481,481,481,481,30
|
|
20231018,134600,49738446,482,482,482,482,1
|
|
20231018,134500,49737964,482,482,482,482,0
|
|
20231018,134400,49737964,482,482,482,482,0
|
|
20231018,134300,49737964,482,482,482,482,0
|
|
20231018,134200,49737964,482,482,482,482,0
|
|
20231018,134100,49737964,482,482,482,482,1
|
|
20231018,134000,49737482,482,482,482,482,0
|
|
20231018,133900,49737482,482,482,482,482,0
|
|
20231018,133800,49737482,482,482,482,482,221
|
|
20231018,133700,49630960,482,482,482,482,0
|
|
20231018,133600,49630960,482,482,482,482,0
|
|
20231018,133500,49630960,482,482,482,482,6
|
|
20231018,133400,49628068,482,482,482,482,50
|
|
20231018,133300,49603968,482,482,482,482,1
|
|
20231018,133200,49603486,482,482,482,482,7
|
|
20231018,133100,49600112,482,482,482,482,107
|
|
20231018,133000,49548538,482,482,482,482,2
|
|
20231018,132900,49547574,483,483,483,483,1
|
|
20231018,132800,49547091,483,483,483,483,1
|
|
20231018,132700,49546608,482,483,483,482,16
|
|
20231018,132600,49538895,483,483,483,483,2
|
|
20231018,132500,49537929,483,483,483,483,0
|
|
20231018,132400,49537929,483,483,483,483,21
|
|
20231018,132300,49527786,483,483,483,483,2
|
|
20231018,132200,49526820,483,483,483,483,1
|
|
20231018,132100,49526337,483,483,483,483,102
|
|
20231018,132000,49477071,481,482,482,481,301
|
|
20231018,131900,49331990,483,483,483,483,1
|
|
20231018,131800,49331507,482,482,482,482,0
|
|
20231018,131700,49331507,482,482,482,482,100
|
|
20231018,131600,49283307,483,483,483,483,1
|
|
20231018,131500,49282824,482,482,482,482,2
|
|
20231018,131400,49281860,482,483,483,482,30
|
|
20231018,131300,49267390,483,483,483,483,0
|
|
20231018,131200,49267390,483,483,483,483,1
|
|
20231018,131100,49266907,482,482,482,482,0
|
|
20231018,131000,49266907,482,483,483,482,11517
|
|
20231018,130900,43715332,483,483,483,483,1
|
|
20231018,130800,43714849,484,484,484,484,1
|
|
20231018,130700,43714365,484,484,484,484,0
|
|
20231018,130600,43714365,484,484,484,484,110
|
|
20231018,130500,43661125,484,484,484,484,200
|
|
20231018,130400,43564325,484,484,484,484,0
|
|
20231018,130300,43564325,484,484,484,484,10
|
|
20231018,130200,43559485,484,484,484,484,5
|
|
20231018,130100,43557065,485,485,485,485,0
|
|
20231018,130000,43557065,485,485,485,485,0
|
|
20231018,125900,43557065,485,485,485,485,0
|
|
20231018,125800,43557065,485,486,486,485,30
|
|
20231018,125700,43542505,486,483,486,483,3215
|
|
20231018,125600,41989657,482,482,482,482,0
|
|
20231018,125500,41989657,482,482,482,482,0
|
|
20231018,125400,41989657,482,483,483,482,2
|
|
20231018,125300,41988692,482,482,482,482,0
|
|
20231018,125200,41988692,482,482,482,482,0
|
|
20231018,125100,41988692,482,482,482,482,0
|
|
20231018,125000,41988692,482,482,482,482,0
|
|
20231018,124900,41988692,482,482,482,482,1
|
|
20231018,124800,41988210,482,482,482,482,0
|
|
20231018,124700,41988210,482,482,482,482,1
|
|
20231018,124600,41987728,483,483,483,483,500
|
|
20231018,124500,41746228,483,483,483,483,0
|
|
20231018,124400,41746228,483,483,483,483,64
|
|
20231018,124300,41715316,482,482,482,482,1
|
|
20231018,124200,41714834,482,482,482,482,1
|
|
20231018,124100,41714352,482,482,482,482,0
|
|
20231018,124000,41714352,482,482,482,482,0
|
|
20231018,123900,41714352,482,482,482,482,0
|
|
20231018,123800,41714352,482,482,482,482,5
|
|
20231018,123700,41711942,483,483,483,483,0
|
|
20231018,123600,41711942,483,483,483,483,0
|
|
20231018,123500,41711942,483,483,483,483,10
|
|
20231018,123400,41707112,483,483,483,483,1487
|
|
20231018,123300,40988891,481,481,481,481,2100
|
|
20231018,123200,39978791,482,482,482,482,2
|
|
20231018,123100,39977827,482,482,482,482,1
|
|
20231018,123000,39977345,482,482,482,482,1
|
|
20231018,122900,39976863,482,482,482,482,0
|
|
20231018,122800,39976863,482,482,482,482,2000
|
|
20231018,122700,39012863,482,482,482,482,0
|
|
20231018,122600,39012863,482,482,482,482,1
|
|
20231018,122500,39012381,483,483,483,483,180
|
|
20231018,122400,38925441,484,484,484,484,9478
|
|
20231018,122300,34338089,485,485,485,485,0
|
|
20231018,122200,34338089,485,485,485,485,1
|
|
20231018,122100,34337604,485,485,485,485,214
|
|
20231018,122000,34233814,485,485,485,485,0
|
|
20231018,121900,34233814,485,485,485,485,2061
|
|
20231018,121800,33234229,484,484,484,484,0
|
|
20231018,121700,33234229,484,484,484,484,0
|
|
20231018,121600,33234229,484,484,484,484,0
|
|
20231018,121500,33234229,484,484,484,484,0
|
|
20231018,121400,33234229,484,484,484,484,3523
|
|
20231018,121300,31529097,484,484,484,484,1
|
|
20231018,121200,31528613,484,484,484,484,0
|
|
20231018,121100,31528613,484,484,484,484,0
|
|
20231018,121000,31528613,484,484,484,484,0
|
|
20231018,120900,31528613,484,484,484,484,0
|
|
20231018,120800,31528613,484,484,484,484,0
|
|
20231018,120700,31528613,484,484,484,484,0
|
|
20231018,120600,31528613,484,484,484,484,0
|
|
20231018,120500,31528613,484,484,484,484,100
|
|
20231018,120400,31480213,484,484,484,484,0
|
|
20231018,120300,31480213,484,484,484,484,0
|
|
20231018,120200,31480213,484,484,484,484,0
|
|
20231018,120100,31480213,484,484,484,484,0
|
|
20231018,120000,31480213,484,484,484,484,1
|
|
20231018,115900,31479729,482,482,482,482,0
|
|
20231018,115800,31479729,482,482,482,482,0
|
|
20231018,115700,31479729,482,482,482,482,0
|
|
20231018,115600,31479729,482,482,482,482,0
|
|
20231018,115500,31479729,482,482,482,482,4326
|
|
20231018,115400,29394597,482,481,482,481,1002
|
|
20231018,115300,28911634,482,482,482,482,0
|
|
20231018,115200,28911634,482,482,482,482,0
|
|
20231018,115100,28911634,482,482,482,482,0
|
|
20231018,115000,28911634,482,482,482,482,0
|
|
20231018,114900,28911634,482,483,483,482,6874
|
|
20231018,114800,25596511,483,483,483,483,500
|
|
20231018,114700,25355011,484,484,484,484,0
|
|
20231018,114600,25355011,484,484,484,484,9
|
|
20231018,114500,25350655,483,483,483,483,0
|
|
20231018,114400,25350655,483,483,483,483,0
|
|
20231018,114300,25350655,483,483,483,483,0
|
|
20231018,114200,25350655,483,483,483,483,0
|
|
20231018,114100,25350655,483,484,484,483,201
|
|
20231018,114000,25253372,484,484,484,484,1
|
|
20231018,113900,25252888,484,484,484,484,0
|
|
20231018,113800,25252888,484,484,484,484,205
|
|
20231018,113700,25153668,484,484,484,484,24
|
|
20231018,113600,25142052,484,484,484,484,0
|
|
20231018,113500,25142052,484,484,484,484,500
|
|
20231018,113400,24900052,484,484,484,484,0
|
|
20231018,113300,24900052,484,484,484,484,0
|
|
20231018,113200,24900052,484,484,484,484,1734
|
|
20231018,113100,24060796,485,485,485,485,28
|
|
20231018,113000,24047216,485,485,485,485,0
|
|
20231018,112900,24047216,485,485,485,485,0
|
|
20231018,112800,24047216,485,485,485,485,0
|
|
20231018,112700,24047216,485,485,485,485,0
|
|
20231018,112600,24047216,485,485,485,485,0
|
|
20231018,112500,24047216,485,485,485,485,0
|
|
20231018,112400,24047216,485,485,485,485,300
|
|
20231018,112300,23901716,485,485,485,485,1
|
|
20231018,112200,23901231,485,485,485,485,0
|
|
20231018,112100,23901231,485,485,485,485,2
|
|
20231018,112000,23900261,485,485,485,485,2
|
|
20231018,111900,23899291,485,485,485,485,2
|
|
20231018,111800,23898321,485,485,485,485,2
|
|
20231018,111700,23897351,485,485,485,485,250
|
|
20231018,111600,23776101,485,485,485,485,0
|
|
20231018,111500,23776101,485,485,485,485,610
|
|
20231018,111400,23480251,485,485,485,485,8
|
|
20231018,111300,23476371,486,486,486,486,0
|
|
20231018,111200,23476371,486,486,486,486,1090
|
|
20231018,111100,22946631,487,487,487,487,0
|
|
20231018,111000,22946631,487,488,488,487,51
|
|
20231018,110900,22921793,488,488,488,488,0
|
|
20231018,110800,22921793,488,488,488,488,4
|
|
20231018,110700,22919841,488,488,488,488,0
|
|
20231018,110600,22919841,488,486,488,486,4401
|
|
20231018,110500,20777891,486,486,486,486,0
|
|
20231018,110400,20777891,486,486,486,486,0
|
|
20231018,110300,20777891,486,486,486,486,0
|
|
20231018,110200,20777891,486,486,486,486,0
|
|
20231018,110100,20777891,486,486,486,486,0
|
|
20231018,110000,20777891,486,486,486,486,0
|
|
20231018,105900,20777891,486,486,486,486,0
|
|
20231018,105800,20777891,486,486,486,486,0
|
|
20231018,105700,20777891,486,486,486,486,1
|
|
20231018,105600,20777405,487,489,489,487,3386
|
|
20231018,105500,19128421,487,487,487,487,0
|
|
20231018,105400,19128421,487,487,487,487,0
|
|
20231018,105300,19128421,487,487,487,487,0
|
|
20231018,105200,19128421,487,487,487,487,0
|
|
20231018,105100,19128421,487,487,487,487,0
|
|
20231018,105000,19128421,487,487,487,487,0
|
|
20231018,104900,19128421,487,487,487,487,0
|
|
20231018,104800,19128421,487,487,487,487,0
|
|
20231018,104700,19128421,487,487,487,487,0
|
|
20231018,104600,19128421,487,487,487,487,0
|
|
20231018,104500,19128421,487,487,487,487,0
|
|
20231018,104400,19128421,487,487,487,487,0
|
|
20231018,104300,19128421,487,487,487,487,0
|
|
20231018,104200,19128421,487,488,488,487,90
|
|
20231018,104100,19084567,488,488,488,488,0
|
|
20231018,104000,19084567,488,488,488,488,0
|
|
20231018,103900,19084567,488,488,488,488,100
|
|
20231018,103800,19035767,487,487,487,487,0
|
|
20231018,103700,19035767,487,487,487,487,1000
|
|
20231018,103600,18548767,487,488,488,487,1689
|
|
20231018,103500,17726223,489,489,489,489,0
|
|
20231018,103400,17726223,489,489,489,489,3
|
|
20231018,103300,17724756,490,490,490,490,1311
|
|
20231018,103200,17082366,491,491,491,491,565
|
|
20231018,103100,16804951,491,490,491,490,101
|
|
20231018,103000,16755361,490,490,490,490,3
|
|
20231018,102900,16753891,489,489,489,489,2685
|
|
20231018,102800,15440926,487,487,487,487,0
|
|
20231018,102700,15440926,487,487,487,487,0
|
|
20231018,102600,15440926,487,487,487,487,0
|
|
20231018,102500,15440926,487,487,487,487,380
|
|
20231018,102400,15255866,487,488,488,487,190
|
|
20231018,102300,15163335,487,487,487,487,0
|
|
20231018,102200,15163335,487,487,487,487,0
|
|
20231018,102100,15163335,487,487,487,487,0
|
|
20231018,102000,15163335,487,487,487,487,0
|
|
20231018,101900,15163335,487,487,487,487,0
|
|
20231018,101800,15163335,487,487,487,487,0
|
|
20231018,101700,15163335,487,487,487,487,0
|
|
20231018,101600,15163335,487,487,487,487,0
|
|
20231018,101500,15163335,487,487,487,487,0
|
|
20231018,101400,15163335,487,487,487,487,0
|
|
20231018,101300,15163335,487,487,487,487,0
|
|
20231018,101200,15163335,487,487,487,487,0
|
|
20231018,101100,15163335,487,487,487,487,255
|
|
20231018,101000,15039150,487,488,489,487,2571
|
|
20231018,100900,13786562,488,488,488,488,0
|
|
20231018,100800,13786562,488,488,488,488,0
|
|
20231018,100700,13786562,488,488,488,488,3941
|
|
20231018,100600,11863354,489,489,489,489,0
|
|
20231018,100500,11863354,489,489,489,489,1305
|
|
20231018,100400,11225209,491,491,491,491,0
|
|
20231018,100300,11225209,491,491,491,491,1
|
|
20231018,100200,11224718,490,490,490,490,0
|
|
20231018,100100,11224718,490,490,490,490,1777
|
|
20231018,100000,10353988,491,491,491,491,1
|
|
20231018,095900,10353497,491,491,491,491,0
|
|
20231018,095800,10353497,491,491,491,491,0
|
|
20231018,095700,10353497,491,491,491,491,50
|
|
20231018,095600,10328947,491,491,491,491,0
|
|
20231018,095500,10328947,491,491,491,491,0
|
|
20231018,095400,10328947,491,492,492,491,6076
|
|
20231018,095300,7345625,492,492,492,492,0
|
|
20231018,095200,7345625,492,492,492,492,0
|
|
20231018,095100,7345625,492,492,492,492,0
|
|
20231018,095000,7345625,492,492,492,492,0
|
|
20231018,094900,7345625,492,492,492,492,0
|
|
20231018,094800,7345625,492,492,492,492,0
|
|
20231018,094700,7345625,492,492,492,492,0
|
|
20231018,094600,7345625,492,492,492,492,1
|
|
20231018,094500,7345133,493,493,493,493,1
|
|
20231018,094400,7344640,491,494,494,491,90
|
|
20231018,094300,7300300,494,494,494,494,0
|
|
20231018,094200,7300300,494,494,494,494,1
|
|
20231018,094100,7299806,495,495,495,495,1
|
|
20231018,094000,7299311,495,494,495,494,3
|
|
20231018,093900,7297828,491,493,493,491,2781
|
|
20231018,093800,5929706,495,495,495,495,1
|
|
20231018,093700,5929211,495,495,495,495,0
|
|
20231018,093600,5929211,495,495,495,495,1
|
|
20231018,093500,5928716,495,495,495,495,0
|
|
20231018,093400,5928716,495,495,495,495,10
|
|
20231018,093300,5923766,495,495,497,495,191
|
|
20231018,093200,5829156,495,495,495,495,20
|
|
20231018,093100,5819256,495,495,495,495,8
|
|
20231018,093000,5815296,495,495,495,495,0
|
|
20231018,092900,5815296,495,495,495,495,0
|
|
20231018,092800,5815296,495,495,495,495,0
|
|
20231018,092700,5815296,495,495,495,495,0
|
|
20231018,092600,5815296,495,494,495,494,3001
|
|
20231018,092500,4330585,491,491,491,491,206
|
|
20231018,092400,4229439,491,491,491,491,3
|
|
20231018,092300,4227966,491,491,491,491,3
|
|
20231018,092200,4226493,491,493,493,491,2503
|
|
20231018,092100,2996810,493,493,493,493,1
|
|
20231018,092000,2996317,494,494,494,494,7
|
|
20231018,091900,2992859,494,494,494,494,170
|
|
20231018,091800,2908879,494,494,494,494,96
|
|
20231018,091700,2861455,494,494,494,494,0
|
|
20231018,091600,2861455,494,494,494,494,0
|
|
20231018,091500,2861455,494,494,494,494,0
|
|
20231018,091400,2861455,494,494,494,494,0
|
|
20231018,091300,2861455,494,494,494,494,16
|
|
20231018,091200,2853551,494,494,494,494,21
|
|
20231018,091100,2843177,494,494,494,494,1
|
|
20231018,091000,2842683,494,494,494,494,17
|
|
20231018,090900,2834285,494,494,494,494,1
|
|
20231018,090800,2833791,494,494,494,494,0
|
|
20231018,090700,2833791,494,494,494,494,2
|
|
20231018,090600,2832803,495,495,495,495,1
|
|
20231018,090500,2832308,495,494,495,494,61
|
|
20231018,090400,2802173,494,494,494,494,935
|
|
20231018,090300,2340283,494,494,494,494,1
|
|
20231018,090200,2339789,491,494,494,491,3431
|
|
20231018,090100,655092,495,490,495,490,255
|
|
20231018,090000,530127,491,495,495,491,1071
|