596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185300,100129553,590,590,590,590,895
|
|
20231016,185200,100129553,590,590,590,590,0
|
|
20231016,185100,100129553,590,590,590,590,0
|
|
20231016,185000,100129553,590,590,590,590,0
|
|
20231016,184900,100129553,590,590,590,590,0
|
|
20231016,184800,100129553,590,590,590,590,0
|
|
20231016,184700,100129553,590,590,590,590,0
|
|
20231016,184600,100129553,590,590,590,590,0
|
|
20231016,184500,100129553,590,590,590,590,0
|
|
20231016,184400,100129553,590,590,590,590,0
|
|
20231016,184300,100129553,590,590,590,590,0
|
|
20231016,184200,100129553,590,590,590,590,0
|
|
20231016,184100,100129553,590,590,590,590,0
|
|
20231016,184000,100129553,590,590,590,590,0
|
|
20231016,183900,100129553,590,590,590,590,0
|
|
20231016,183800,100129553,590,590,590,590,0
|
|
20231016,183700,100129553,590,590,590,590,0
|
|
20231016,183600,100129553,590,590,590,590,0
|
|
20231016,183500,100129553,590,590,590,590,0
|
|
20231016,183400,100129553,590,590,590,590,0
|
|
20231016,183300,100129553,590,590,590,590,0
|
|
20231016,183200,100129553,590,590,590,590,0
|
|
20231016,183100,100129553,590,590,590,590,0
|
|
20231016,183000,100129553,590,590,590,590,0
|
|
20231016,182900,100129553,590,590,590,590,0
|
|
20231016,182800,100129553,590,590,590,590,0
|
|
20231016,182700,100129553,590,590,590,590,0
|
|
20231016,182600,100129553,590,590,590,590,0
|
|
20231016,182500,100129553,590,590,590,590,0
|
|
20231016,182400,100129553,590,590,590,590,0
|
|
20231016,182300,100129553,590,590,590,590,895
|
|
20231016,182200,100129553,590,590,590,590,0
|
|
20231016,182100,100129553,590,590,590,590,0
|
|
20231016,182000,100129553,590,590,590,590,0
|
|
20231016,181900,100129553,590,590,590,590,0
|
|
20231016,181800,100129553,590,590,590,590,0
|
|
20231016,181700,100129553,590,590,590,590,0
|
|
20231016,181600,100129553,590,590,590,590,0
|
|
20231016,181500,100129553,590,590,590,590,0
|
|
20231016,181400,100129553,590,590,590,590,0
|
|
20231016,181300,100129553,590,590,590,590,0
|
|
20231016,181200,100129553,590,590,590,590,0
|
|
20231016,181100,100129553,590,590,590,590,0
|
|
20231016,181000,100129553,590,590,590,590,0
|
|
20231016,180900,100129553,590,590,590,590,0
|
|
20231016,180800,100129553,590,590,590,590,0
|
|
20231016,180700,100129553,590,590,590,590,0
|
|
20231016,180600,100129553,590,590,590,590,0
|
|
20231016,180500,100129553,590,590,590,590,0
|
|
20231016,180400,100129553,590,590,590,590,0
|
|
20231016,180300,100129553,590,590,590,590,0
|
|
20231016,180200,100129553,590,590,590,590,0
|
|
20231016,180100,100129553,590,590,590,590,0
|
|
20231016,180000,100129553,590,590,590,590,0
|
|
20231016,175900,100129553,590,590,590,590,0
|
|
20231016,175800,100129553,590,590,590,590,0
|
|
20231016,175700,100129553,590,590,590,590,0
|
|
20231016,175600,100129553,590,590,590,590,0
|
|
20231016,175500,100129553,590,590,590,590,0
|
|
20231016,175400,100129553,590,590,590,590,0
|
|
20231016,175300,100129553,590,590,590,590,895
|
|
20231016,175200,100129553,590,590,590,590,0
|
|
20231016,175100,100129553,590,590,590,590,0
|
|
20231016,175000,100129553,590,590,590,590,0
|
|
20231016,174900,100129553,590,590,590,590,0
|
|
20231016,174800,100129553,590,590,590,590,0
|
|
20231016,174700,100129553,590,590,590,590,0
|
|
20231016,174600,100129553,590,590,590,590,0
|
|
20231016,174500,100129553,590,590,590,590,0
|
|
20231016,174400,100129553,590,590,590,590,0
|
|
20231016,174300,100129553,590,590,590,590,0
|
|
20231016,174200,100129553,590,590,590,590,0
|
|
20231016,174100,100129553,590,590,590,590,0
|
|
20231016,174000,100129553,590,590,590,590,0
|
|
20231016,173900,100129553,590,590,590,590,0
|
|
20231016,173800,100129553,590,590,590,590,0
|
|
20231016,173700,100129553,590,590,590,590,0
|
|
20231016,173600,100129553,590,590,590,590,0
|
|
20231016,173500,100129553,590,590,590,590,0
|
|
20231016,173400,100129553,590,590,590,590,0
|
|
20231016,173300,100129553,590,590,590,590,0
|
|
20231016,173200,100129553,590,590,590,590,0
|
|
20231016,173100,100129553,590,590,590,590,0
|
|
20231016,173000,100129553,590,590,590,590,0
|
|
20231016,172900,100129553,590,590,590,590,0
|
|
20231016,172800,100129553,590,590,590,590,0
|
|
20231016,172700,100129553,590,590,590,590,0
|
|
20231016,172600,100129553,590,590,590,590,0
|
|
20231016,172500,100129553,590,590,590,590,0
|
|
20231016,172400,100129553,590,590,590,590,0
|
|
20231016,172300,100129553,590,590,590,590,895
|
|
20231016,172200,100129553,590,590,590,590,0
|
|
20231016,172100,100129553,590,590,590,590,0
|
|
20231016,172000,100129553,590,590,590,590,0
|
|
20231016,171900,100129553,590,590,590,590,0
|
|
20231016,171800,100129553,590,590,590,590,0
|
|
20231016,171700,100129553,590,590,590,590,0
|
|
20231016,171600,100129553,590,590,590,590,0
|
|
20231016,171500,100129553,590,590,590,590,0
|
|
20231016,171400,100129553,590,590,590,590,0
|
|
20231016,171300,100129553,590,590,590,590,0
|
|
20231016,171200,100129553,590,590,590,590,0
|
|
20231016,171100,100129553,590,590,590,590,0
|
|
20231016,171000,100129553,590,590,590,590,0
|
|
20231016,170900,100129553,590,590,590,590,0
|
|
20231016,170800,100129553,590,590,590,590,0
|
|
20231016,170700,100129553,590,590,590,590,0
|
|
20231016,170600,100129553,590,590,590,590,0
|
|
20231016,170500,100129553,590,590,590,590,0
|
|
20231016,170400,100129553,590,590,590,590,0
|
|
20231016,170300,100129553,590,590,590,590,0
|
|
20231016,170200,100129553,590,590,590,590,0
|
|
20231016,170100,100129553,590,590,590,590,0
|
|
20231016,170000,100129553,590,590,590,590,0
|
|
20231016,165900,100129553,590,590,590,590,0
|
|
20231016,165800,100129553,590,590,590,590,0
|
|
20231016,165700,100129553,590,590,590,590,0
|
|
20231016,165600,100129553,590,590,590,590,0
|
|
20231016,165500,100129553,590,590,590,590,0
|
|
20231016,165400,100129553,590,590,590,590,0
|
|
20231016,165300,100129553,590,590,590,590,895
|
|
20231016,165200,100129553,590,590,590,590,0
|
|
20231016,165100,100129553,590,590,590,590,0
|
|
20231016,165000,100129553,590,590,590,590,0
|
|
20231016,164900,100129553,590,590,590,590,0
|
|
20231016,164800,100129553,590,590,590,590,0
|
|
20231016,164700,100129553,590,590,590,590,0
|
|
20231016,164600,100129553,590,590,590,590,0
|
|
20231016,164500,100129553,590,590,590,590,0
|
|
20231016,164400,100129553,590,590,590,590,0
|
|
20231016,164300,100129553,590,590,590,590,0
|
|
20231016,164200,100129553,590,590,590,590,0
|
|
20231016,164100,100129553,590,590,590,590,0
|
|
20231016,164000,100129553,590,590,590,590,0
|
|
20231016,163900,100129553,590,590,590,590,0
|
|
20231016,163800,100129553,590,590,590,590,0
|
|
20231016,163700,100129553,590,590,590,590,0
|
|
20231016,163600,100129553,590,590,590,590,0
|
|
20231016,163500,100129553,590,590,590,590,0
|
|
20231016,163400,100129553,590,590,590,590,0
|
|
20231016,163300,100129553,590,590,590,590,0
|
|
20231016,163200,100129553,590,590,590,590,0
|
|
20231016,163100,100129553,590,590,590,590,0
|
|
20231016,163000,100129553,590,590,590,590,0
|
|
20231016,162900,100129553,590,590,590,590,0
|
|
20231016,162800,100129553,590,590,590,590,0
|
|
20231016,162700,100129553,590,590,590,590,0
|
|
20231016,162600,100129553,590,590,590,590,0
|
|
20231016,162500,100129553,590,590,590,590,0
|
|
20231016,162400,100129553,590,590,590,590,0
|
|
20231016,162300,100129553,590,590,590,590,895
|
|
20231016,162200,100129553,590,590,590,590,0
|
|
20231016,162100,100129553,590,590,590,590,0
|
|
20231016,162000,100129553,590,590,590,590,0
|
|
20231016,161900,100129553,590,590,590,590,0
|
|
20231016,161800,100129553,590,590,590,590,0
|
|
20231016,161700,100129553,590,590,590,590,0
|
|
20231016,161600,100129553,590,590,590,590,0
|
|
20231016,161500,100129553,590,590,590,590,0
|
|
20231016,161400,100129553,590,590,590,590,0
|
|
20231016,161300,100129553,590,590,590,590,0
|
|
20231016,161200,100129553,590,590,590,590,0
|
|
20231016,161100,100129553,590,590,590,590,0
|
|
20231016,161000,100129553,590,590,590,590,0
|
|
20231016,160900,100129553,590,590,590,590,0
|
|
20231016,160800,100129553,590,590,590,590,0
|
|
20231016,160700,100129553,590,590,590,590,0
|
|
20231016,160600,100129553,590,590,590,590,0
|
|
20231016,160500,100129553,590,590,590,590,0
|
|
20231016,160400,100129553,590,590,590,590,0
|
|
20231016,160300,100129553,590,590,590,590,0
|
|
20231016,160200,100129553,590,590,590,590,0
|
|
20231016,160100,100129553,590,590,590,590,0
|
|
20231016,160000,100129553,590,590,590,590,0
|
|
20231016,155900,100129553,590,590,590,590,0
|
|
20231016,155800,100129553,590,590,590,590,0
|
|
20231016,155700,100129553,590,590,590,590,0
|
|
20231016,155600,100129553,590,590,590,590,0
|
|
20231016,155500,100129553,590,590,590,590,0
|
|
20231016,155400,100129553,590,590,590,590,0
|
|
20231016,155300,100129553,590,590,590,590,895
|
|
20231016,155200,100129553,590,590,590,590,0
|
|
20231016,155100,100129553,590,590,590,590,0
|
|
20231016,155000,100129553,590,590,590,590,0
|
|
20231016,154900,100129553,590,590,590,590,0
|
|
20231016,154800,100129553,590,590,590,590,0
|
|
20231016,154700,100129553,590,590,590,590,0
|
|
20231016,154600,100129553,590,590,590,590,0
|
|
20231016,154500,100129553,590,590,590,590,0
|
|
20231016,154400,100129553,590,590,590,590,0
|
|
20231016,154300,100129553,590,590,590,590,0
|
|
20231016,154200,100129553,590,590,590,590,0
|
|
20231016,154100,100129553,590,590,590,590,0
|
|
20231016,154000,100129553,590,590,590,590,0
|
|
20231016,153900,100129553,590,590,590,590,0
|
|
20231016,153800,100129553,590,590,590,590,0
|
|
20231016,153700,100129553,590,590,590,590,0
|
|
20231016,153600,100129553,590,590,590,590,0
|
|
20231016,153500,100129553,590,590,590,590,0
|
|
20231016,153400,100129553,590,590,590,590,0
|
|
20231016,153300,100129553,590,590,590,590,0
|
|
20231016,153200,100129553,590,590,590,590,0
|
|
20231016,153100,100129553,590,590,590,590,0
|
|
20231016,153000,100129553,590,590,590,590,895
|
|
20231016,152900,99601503,585,585,585,585,0
|
|
20231016,152800,99601503,585,585,585,585,0
|
|
20231016,152700,99601503,585,585,585,585,0
|
|
20231016,152600,99601503,585,585,585,585,0
|
|
20231016,152500,99601503,585,585,585,585,0
|
|
20231016,152400,99601503,585,585,585,585,0
|
|
20231016,152300,99601503,585,585,585,585,0
|
|
20231016,152200,99601503,585,585,585,585,0
|
|
20231016,152100,99601503,585,585,585,585,0
|
|
20231016,152000,99601503,585,585,585,585,0
|
|
20231016,151900,99601503,585,585,585,585,0
|
|
20231016,151800,99601503,585,585,585,585,0
|
|
20231016,151700,99601503,585,585,585,585,0
|
|
20231016,151600,99601503,585,585,585,585,0
|
|
20231016,151500,99601503,585,585,585,585,6
|
|
20231016,151400,99597993,585,585,585,585,0
|
|
20231016,151300,99597993,585,585,585,585,0
|
|
20231016,151200,99597993,585,585,585,585,0
|
|
20231016,151100,99597993,585,585,585,585,200
|
|
20231016,151000,99480993,585,585,585,585,0
|
|
20231016,150900,99480993,585,585,585,585,0
|
|
20231016,150800,99480993,585,585,585,585,0
|
|
20231016,150700,99480993,585,585,585,585,0
|
|
20231016,150600,99480993,585,585,585,585,0
|
|
20231016,150500,99480993,585,585,585,585,0
|
|
20231016,150400,99480993,585,585,585,585,0
|
|
20231016,150300,99480993,585,585,585,585,0
|
|
20231016,150200,99480993,585,585,585,585,0
|
|
20231016,150100,99480993,585,585,585,585,0
|
|
20231016,150000,99480993,585,585,585,585,0
|
|
20231016,145900,99480993,585,585,585,585,0
|
|
20231016,145800,99480993,585,585,585,585,0
|
|
20231016,145700,99480993,585,585,585,585,0
|
|
20231016,145600,99480993,585,585,585,585,0
|
|
20231016,145500,99480993,585,585,585,585,0
|
|
20231016,145400,99480993,585,585,585,585,0
|
|
20231016,145300,99480993,585,585,585,585,0
|
|
20231016,145200,99480993,585,585,585,585,0
|
|
20231016,145100,99480993,585,585,585,585,36
|
|
20231016,145000,99459933,587,587,587,587,0
|
|
20231016,144900,99459933,587,586,587,586,764
|
|
20231016,144800,99012197,586,586,586,586,266
|
|
20231016,144700,98856321,586,586,586,586,0
|
|
20231016,144600,98856321,586,585,586,585,291
|
|
20231016,144500,98686085,585,585,585,585,710
|
|
20231016,144400,98270735,585,585,585,585,0
|
|
20231016,144300,98270735,585,584,585,584,793
|
|
20231016,144200,97806930,585,585,585,585,0
|
|
20231016,144100,97806930,585,585,585,585,0
|
|
20231016,144000,97806930,585,585,585,585,58
|
|
20231016,143900,97773000,584,584,584,584,0
|
|
20231016,143800,97773000,584,584,584,584,0
|
|
20231016,143700,97773000,584,584,584,584,0
|
|
20231016,143600,97773000,584,584,584,584,0
|
|
20231016,143500,97773000,584,584,584,584,0
|
|
20231016,143400,97773000,584,584,584,584,0
|
|
20231016,143300,97773000,584,584,584,584,0
|
|
20231016,143200,97773000,584,584,584,584,0
|
|
20231016,143100,97773000,584,584,584,584,0
|
|
20231016,143000,97773000,584,584,584,584,0
|
|
20231016,142900,97773000,584,584,584,584,0
|
|
20231016,142800,97773000,584,584,584,584,0
|
|
20231016,142700,97773000,584,584,584,584,3240
|
|
20231016,142600,95880840,584,584,584,584,0
|
|
20231016,142500,95880840,584,584,584,584,0
|
|
20231016,142400,95880840,584,584,584,584,0
|
|
20231016,142300,95880840,584,584,584,584,0
|
|
20231016,142200,95880840,584,584,584,584,0
|
|
20231016,142100,95880840,584,584,584,584,0
|
|
20231016,142000,95880840,584,584,584,584,0
|
|
20231016,141900,95880840,584,584,584,584,0
|
|
20231016,141800,95880840,584,584,584,584,0
|
|
20231016,141700,95880840,584,584,584,584,0
|
|
20231016,141600,95880840,584,584,584,584,0
|
|
20231016,141500,95880840,584,584,584,584,0
|
|
20231016,141400,95880840,584,584,584,584,0
|
|
20231016,141300,95880840,584,584,584,584,0
|
|
20231016,141200,95880840,584,584,584,584,0
|
|
20231016,141100,95880840,584,584,584,584,0
|
|
20231016,141000,95880840,584,584,584,584,0
|
|
20231016,140900,95880840,584,584,584,584,0
|
|
20231016,140800,95880840,584,584,584,584,0
|
|
20231016,140700,95880840,584,584,584,584,0
|
|
20231016,140600,95880840,584,584,584,584,0
|
|
20231016,140500,95880840,584,584,584,584,0
|
|
20231016,140400,95880840,584,584,584,584,0
|
|
20231016,140300,95880840,584,584,584,584,0
|
|
20231016,140200,95880840,584,584,584,584,0
|
|
20231016,140100,95880840,584,584,584,584,0
|
|
20231016,140000,95880840,584,584,584,584,0
|
|
20231016,135900,95880840,584,584,584,584,0
|
|
20231016,135800,95880840,584,584,584,584,0
|
|
20231016,135700,95880840,584,584,584,584,0
|
|
20231016,135600,95880840,584,584,584,584,1
|
|
20231016,135500,95880256,584,584,584,584,0
|
|
20231016,135400,95880256,584,584,584,584,0
|
|
20231016,135300,95880256,584,584,584,584,0
|
|
20231016,135200,95880256,584,584,584,584,0
|
|
20231016,135100,95880256,584,584,584,584,0
|
|
20231016,135000,95880256,584,584,584,584,0
|
|
20231016,134900,95880256,584,584,584,584,0
|
|
20231016,134800,95880256,584,584,584,584,0
|
|
20231016,134700,95880256,584,584,584,584,0
|
|
20231016,134600,95880256,584,584,584,584,0
|
|
20231016,134500,95880256,584,584,584,584,0
|
|
20231016,134400,95880256,584,584,584,584,0
|
|
20231016,134300,95880256,584,584,584,584,0
|
|
20231016,134200,95880256,584,584,584,584,0
|
|
20231016,134100,95880256,584,584,584,584,0
|
|
20231016,134000,95880256,584,584,584,584,0
|
|
20231016,133900,95880256,584,584,584,584,0
|
|
20231016,133800,95880256,584,584,584,584,0
|
|
20231016,133700,95880256,584,582,584,582,3
|
|
20231016,133600,95878507,584,584,584,584,0
|
|
20231016,133500,95878507,584,584,584,584,0
|
|
20231016,133400,95878507,584,581,584,581,5699
|
|
20231016,133300,92562385,581,581,581,581,0
|
|
20231016,133200,92562385,581,581,581,581,0
|
|
20231016,133100,92562385,581,581,581,581,1002
|
|
20231016,133000,91980223,583,583,583,583,0
|
|
20231016,132900,91980223,583,583,583,583,0
|
|
20231016,132800,91980223,583,583,583,583,0
|
|
20231016,132700,91980223,583,583,583,583,0
|
|
20231016,132600,91980223,583,583,583,583,0
|
|
20231016,132500,91980223,583,581,583,581,13
|
|
20231016,132400,91972656,580,580,580,580,0
|
|
20231016,132300,91972656,580,580,580,580,0
|
|
20231016,132200,91972656,580,580,580,580,1600
|
|
20231016,132100,91044656,580,580,580,580,0
|
|
20231016,132000,91044656,580,580,580,580,0
|
|
20231016,131900,91044656,580,580,580,580,0
|
|
20231016,131800,91044656,580,580,580,580,0
|
|
20231016,131700,91044656,580,580,580,580,0
|
|
20231016,131600,91044656,580,581,581,580,8278
|
|
20231016,131500,86242943,583,583,583,583,0
|
|
20231016,131400,86242943,583,583,583,583,0
|
|
20231016,131300,86242943,583,583,583,583,0
|
|
20231016,131200,86242943,583,583,583,583,0
|
|
20231016,131100,86242943,583,583,583,583,0
|
|
20231016,131000,86242943,583,583,583,583,0
|
|
20231016,130900,86242943,583,583,583,583,0
|
|
20231016,130800,86242943,583,583,583,583,0
|
|
20231016,130700,86242943,583,583,583,583,1
|
|
20231016,130600,86242360,582,582,582,582,0
|
|
20231016,130500,86242360,582,582,582,582,0
|
|
20231016,130400,86242360,582,582,582,582,743
|
|
20231016,130300,85809934,583,583,583,583,1
|
|
20231016,130200,85809351,584,584,584,584,0
|
|
20231016,130100,85809351,584,583,584,583,118
|
|
20231016,130000,85740556,583,583,583,583,2084
|
|
20231016,125900,84525584,583,583,583,583,0
|
|
20231016,125800,84525584,583,583,583,583,0
|
|
20231016,125700,84525584,583,582,583,582,3
|
|
20231016,125600,84523837,583,583,583,583,0
|
|
20231016,125500,84523837,583,583,583,583,0
|
|
20231016,125400,84523837,583,583,583,583,0
|
|
20231016,125300,84523837,583,583,583,583,0
|
|
20231016,125200,84523837,583,583,583,583,0
|
|
20231016,125100,84523837,583,583,583,583,0
|
|
20231016,125000,84523837,583,583,583,583,0
|
|
20231016,124900,84523837,583,583,583,583,0
|
|
20231016,124800,84523837,583,583,583,583,0
|
|
20231016,124700,84523837,583,583,583,583,0
|
|
20231016,124600,84523837,583,582,583,582,2
|
|
20231016,124500,84522672,582,583,583,582,2
|
|
20231016,124400,84521507,583,583,583,583,0
|
|
20231016,124300,84521507,583,583,583,583,0
|
|
20231016,124200,84521507,583,583,583,583,0
|
|
20231016,124100,84521507,583,583,583,583,1
|
|
20231016,124000,84520924,581,581,581,581,0
|
|
20231016,123900,84520924,581,581,581,581,0
|
|
20231016,123800,84520924,581,582,582,581,3500
|
|
20231016,123700,82486830,585,585,585,585,0
|
|
20231016,123600,82486830,585,585,585,585,0
|
|
20231016,123500,82486830,585,585,585,585,0
|
|
20231016,123400,82486830,585,585,585,585,0
|
|
20231016,123300,82486830,585,585,585,585,0
|
|
20231016,123200,82486830,585,585,585,585,0
|
|
20231016,123100,82486830,585,585,585,585,0
|
|
20231016,123000,82486830,585,585,585,585,0
|
|
20231016,122900,82486830,585,585,585,585,0
|
|
20231016,122800,82486830,585,585,585,585,0
|
|
20231016,122700,82486830,585,585,585,585,0
|
|
20231016,122600,82486830,585,585,585,585,0
|
|
20231016,122500,82486830,585,585,585,585,0
|
|
20231016,122400,82486830,585,585,585,585,0
|
|
20231016,122300,82486830,585,585,585,585,0
|
|
20231016,122200,82486830,585,585,585,585,0
|
|
20231016,122100,82486830,585,585,585,585,0
|
|
20231016,122000,82486830,585,585,585,585,0
|
|
20231016,121900,82486830,585,585,585,585,0
|
|
20231016,121800,82486830,585,585,585,585,0
|
|
20231016,121700,82486830,585,585,585,585,0
|
|
20231016,121600,82486830,585,585,585,585,0
|
|
20231016,121500,82486830,585,585,585,585,0
|
|
20231016,121400,82486830,585,585,585,585,0
|
|
20231016,121300,82486830,585,585,585,585,0
|
|
20231016,121200,82486830,585,583,585,583,1750
|
|
20231016,121100,81466138,585,585,585,585,0
|
|
20231016,121000,81466138,585,585,585,585,0
|
|
20231016,120900,81466138,585,585,585,585,0
|
|
20231016,120800,81466138,585,585,585,585,0
|
|
20231016,120700,81466138,585,585,585,585,0
|
|
20231016,120600,81466138,585,585,585,585,0
|
|
20231016,120500,81466138,585,585,585,585,0
|
|
20231016,120400,81466138,585,585,585,585,0
|
|
20231016,120300,81466138,585,585,585,585,0
|
|
20231016,120200,81466138,585,585,585,585,0
|
|
20231016,120100,81466138,585,585,585,585,0
|
|
20231016,120000,81466138,585,585,585,585,0
|
|
20231016,115900,81466138,585,585,585,585,0
|
|
20231016,115800,81466138,585,585,585,585,0
|
|
20231016,115700,81466138,585,585,585,585,0
|
|
20231016,115600,81466138,585,585,585,585,0
|
|
20231016,115500,81466138,585,585,585,585,0
|
|
20231016,115400,81466138,585,585,585,585,0
|
|
20231016,115300,81466138,585,585,585,585,0
|
|
20231016,115200,81466138,585,585,585,585,0
|
|
20231016,115100,81466138,585,585,585,585,0
|
|
20231016,115000,81466138,585,585,585,585,0
|
|
20231016,114900,81466138,585,585,585,585,0
|
|
20231016,114800,81466138,585,585,585,585,0
|
|
20231016,114700,81466138,585,585,585,585,0
|
|
20231016,114600,81466138,585,585,585,585,0
|
|
20231016,114500,81466138,585,585,585,585,0
|
|
20231016,114400,81466138,585,585,585,585,0
|
|
20231016,114300,81466138,585,585,585,585,1
|
|
20231016,114200,81465553,585,585,585,585,0
|
|
20231016,114100,81465553,585,585,585,585,0
|
|
20231016,114000,81465553,585,585,585,585,1
|
|
20231016,113900,81464968,584,584,584,584,0
|
|
20231016,113800,81464968,584,584,584,584,0
|
|
20231016,113700,81464968,584,584,584,584,0
|
|
20231016,113600,81464968,584,584,584,584,0
|
|
20231016,113500,81464968,584,584,584,584,7
|
|
20231016,113400,81460880,584,584,584,584,0
|
|
20231016,113300,81460880,584,584,584,584,0
|
|
20231016,113200,81460880,584,584,584,584,0
|
|
20231016,113100,81460880,584,584,584,584,0
|
|
20231016,113000,81460880,584,584,584,584,0
|
|
20231016,112900,81460880,584,584,584,584,0
|
|
20231016,112800,81460880,584,584,584,584,0
|
|
20231016,112700,81460880,584,584,584,584,0
|
|
20231016,112600,81460880,584,584,584,584,0
|
|
20231016,112500,81460880,584,584,584,584,0
|
|
20231016,112400,81460880,584,584,584,584,0
|
|
20231016,112300,81460880,584,584,584,584,0
|
|
20231016,112200,81460880,584,584,584,584,0
|
|
20231016,112100,81460880,584,584,584,584,0
|
|
20231016,112000,81460880,584,584,584,584,2000
|
|
20231016,111900,80292880,582,582,582,582,0
|
|
20231016,111800,80292880,582,582,582,582,0
|
|
20231016,111700,80292880,582,583,583,582,3026
|
|
20231016,111600,78531722,588,588,588,588,0
|
|
20231016,111500,78531722,588,588,588,588,0
|
|
20231016,111400,78531722,588,588,588,588,0
|
|
20231016,111300,78531722,588,588,588,588,137
|
|
20231016,111200,78451166,588,588,588,588,3000
|
|
20231016,111100,76687166,591,586,591,586,4519
|
|
20231016,111000,74021108,586,586,586,586,1
|
|
20231016,110900,74020522,584,584,584,584,1
|
|
20231016,110800,74019938,584,584,584,584,7
|
|
20231016,110700,74015850,584,584,584,584,0
|
|
20231016,110600,74015850,584,584,584,584,2
|
|
20231016,110500,74014682,585,585,585,585,0
|
|
20231016,110400,74014682,585,585,585,585,2000
|
|
20231016,110300,72844682,585,585,585,585,0
|
|
20231016,110200,72844682,585,585,585,585,1
|
|
20231016,110100,72844097,585,585,585,585,0
|
|
20231016,110000,72844097,585,585,585,585,0
|
|
20231016,105900,72844097,585,585,585,585,4000
|
|
20231016,105800,70504097,586,586,586,586,0
|
|
20231016,105700,70504097,586,586,586,586,0
|
|
20231016,105600,70504097,586,586,586,586,0
|
|
20231016,105500,70504097,586,586,586,586,0
|
|
20231016,105400,70504097,586,586,586,586,0
|
|
20231016,105300,70504097,586,586,586,586,0
|
|
20231016,105200,70504097,586,586,586,586,0
|
|
20231016,105100,70504097,586,586,586,586,0
|
|
20231016,105000,70504097,586,586,586,586,0
|
|
20231016,104900,70504097,586,582,586,581,1001
|
|
20231016,104800,69921625,582,582,582,582,3989
|
|
20231016,104700,67600027,580,580,580,580,0
|
|
20231016,104600,67600027,580,581,581,580,18513
|
|
20231016,104500,56854994,585,585,585,585,0
|
|
20231016,104400,56854994,585,585,585,585,1
|
|
20231016,104300,56854409,581,582,582,581,4186
|
|
20231016,104200,54418720,586,586,586,586,0
|
|
20231016,104100,54418720,586,586,586,586,0
|
|
20231016,104000,54418720,586,586,586,586,0
|
|
20231016,103900,54418720,586,586,586,586,0
|
|
20231016,103800,54418720,586,586,586,586,0
|
|
20231016,103700,54418720,586,586,586,586,0
|
|
20231016,103600,54418720,586,586,586,586,0
|
|
20231016,103500,54418720,586,586,586,586,0
|
|
20231016,103400,54418720,586,586,586,586,0
|
|
20231016,103300,54418720,586,586,586,586,0
|
|
20231016,103200,54418720,586,586,586,586,0
|
|
20231016,103100,54418720,586,586,586,586,0
|
|
20231016,103000,54418720,586,586,586,586,0
|
|
20231016,102900,54418720,586,586,586,586,0
|
|
20231016,102800,54418720,586,586,586,586,0
|
|
20231016,102700,54418720,586,586,586,586,0
|
|
20231016,102600,54418720,586,586,586,586,0
|
|
20231016,102500,54418720,586,586,586,586,0
|
|
20231016,102400,54418720,586,586,586,586,0
|
|
20231016,102300,54418720,586,586,586,586,3
|
|
20231016,102200,54416962,587,587,587,587,0
|
|
20231016,102100,54416962,587,587,587,587,0
|
|
20231016,102000,54416962,587,587,587,587,0
|
|
20231016,101900,54416962,587,587,587,587,0
|
|
20231016,101800,54416962,587,582,587,582,5001
|
|
20231016,101700,51506375,582,582,582,582,0
|
|
20231016,101600,51506375,582,582,582,582,72
|
|
20231016,101500,51464471,582,582,582,582,4248
|
|
20231016,101400,48992135,582,582,582,582,400
|
|
20231016,101300,48759335,582,582,582,582,0
|
|
20231016,101200,48759335,582,582,582,582,0
|
|
20231016,101100,48759335,582,582,582,582,0
|
|
20231016,101000,48759335,582,582,582,582,0
|
|
20231016,100900,48759335,582,582,582,582,0
|
|
20231016,100800,48759335,582,583,583,580,216
|
|
20231016,100700,48633807,585,585,585,585,2
|
|
20231016,100600,48632637,585,582,585,579,19583
|
|
20231016,100500,37256257,582,582,582,582,0
|
|
20231016,100400,37256257,582,582,582,582,5
|
|
20231016,100300,37253347,584,584,584,584,5
|
|
20231016,100200,37250427,580,580,580,580,0
|
|
20231016,100100,37250427,580,582,582,580,8500
|
|
20231016,100000,32320068,581,581,581,581,0
|
|
20231016,095900,32320068,581,582,582,581,3060
|
|
20231016,095800,30541904,581,581,581,581,0
|
|
20231016,095700,30541904,581,581,581,581,0
|
|
20231016,095600,30541904,581,582,582,581,2923
|
|
20231016,095500,28843470,581,581,582,581,4
|
|
20231016,095400,28841144,582,584,584,582,8346
|
|
20231016,095300,23983331,583,586,586,583,3000
|
|
20231016,095200,22233801,586,586,586,586,0
|
|
20231016,095100,22233801,586,586,586,586,5
|
|
20231016,095000,22230871,586,585,587,585,5466
|
|
20231016,094900,19028080,586,587,587,586,3509
|
|
20231016,094800,16971804,587,587,587,587,0
|
|
20231016,094700,16971804,587,589,589,587,3650
|
|
20231016,094600,14828955,591,591,591,591,0
|
|
20231016,094500,14828955,591,591,591,591,0
|
|
20231016,094400,14828955,591,591,591,591,0
|
|
20231016,094300,14828955,591,591,591,591,0
|
|
20231016,094200,14828955,591,591,591,591,5
|
|
20231016,094100,14826000,589,589,589,589,1
|
|
20231016,094000,14825411,591,591,591,591,0
|
|
20231016,093900,14825411,591,591,591,591,0
|
|
20231016,093800,14825411,591,591,591,591,0
|
|
20231016,093700,14825411,591,591,591,591,0
|
|
20231016,093600,14825411,591,591,591,591,20
|
|
20231016,093500,14813591,591,591,591,591,0
|
|
20231016,093400,14813591,591,591,591,591,0
|
|
20231016,093300,14813591,591,591,591,591,20
|
|
20231016,093200,14801771,591,591,591,591,10
|
|
20231016,093100,14795861,591,591,591,591,3385
|
|
20231016,093000,12795326,595,595,595,595,0
|
|
20231016,092900,12795326,595,595,595,595,0
|
|
20231016,092800,12795326,595,595,595,595,0
|
|
20231016,092700,12795326,595,595,595,595,0
|
|
20231016,092600,12795326,595,595,595,595,45
|
|
20231016,092500,12768551,595,595,595,595,10
|
|
20231016,092400,12762601,595,595,595,595,0
|
|
20231016,092300,12762601,595,595,595,595,4659
|
|
20231016,092200,9990496,595,592,595,592,342
|
|
20231016,092100,9787574,589,592,592,589,2
|
|
20231016,092000,9786393,592,592,592,592,1
|
|
20231016,091900,9785801,590,590,590,590,0
|
|
20231016,091800,9785801,590,590,590,590,0
|
|
20231016,091700,9785801,590,590,590,590,0
|
|
20231016,091600,9785801,590,590,590,590,0
|
|
20231016,091500,9785801,590,590,590,590,0
|
|
20231016,091400,9785801,590,590,590,590,0
|
|
20231016,091300,9785801,590,590,590,590,0
|
|
20231016,091200,9785801,590,588,590,588,91
|
|
20231016,091100,9732291,588,588,588,588,10
|
|
20231016,091000,9726411,588,586,588,586,3431
|
|
20231016,090900,7715601,586,586,586,586,87
|
|
20231016,090800,7664619,586,586,586,585,508
|
|
20231016,090700,7367357,586,587,587,586,1708
|
|
20231016,090600,6366128,586,586,586,586,0
|
|
20231016,090500,6366128,586,587,587,586,4000
|
|
20231016,090400,4022008,586,588,588,586,6001
|
|
20231016,090300,505313,590,590,590,590,10
|
|
20231016,090200,499413,591,591,591,591,25
|
|
20231016,090100,484638,591,592,592,591,82
|
|
20231016,090000,436134,594,595,595,594,733
|