596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185300,16826622,595,595,595,595,233
|
|
20231018,185200,16826622,595,595,595,595,0
|
|
20231018,185100,16826622,595,595,595,595,0
|
|
20231018,185000,16826622,595,595,595,595,0
|
|
20231018,184900,16826622,595,595,595,595,0
|
|
20231018,184800,16826622,595,595,595,595,0
|
|
20231018,184700,16826622,595,595,595,595,0
|
|
20231018,184600,16826622,595,595,595,595,0
|
|
20231018,184500,16826622,595,595,595,595,0
|
|
20231018,184400,16826622,595,595,595,595,0
|
|
20231018,184300,16826622,595,595,595,595,0
|
|
20231018,184200,16826622,595,595,595,595,0
|
|
20231018,184100,16826622,595,595,595,595,0
|
|
20231018,184000,16826622,595,595,595,595,0
|
|
20231018,183900,16826622,595,595,595,595,0
|
|
20231018,183800,16826622,595,595,595,595,0
|
|
20231018,183700,16826622,595,595,595,595,0
|
|
20231018,183600,16826622,595,595,595,595,0
|
|
20231018,183500,16826622,595,595,595,595,0
|
|
20231018,183400,16826622,595,595,595,595,0
|
|
20231018,183300,16826622,595,595,595,595,0
|
|
20231018,183200,16826622,595,595,595,595,0
|
|
20231018,183100,16826622,595,595,595,595,0
|
|
20231018,183000,16826622,595,595,595,595,0
|
|
20231018,182900,16826622,595,595,595,595,0
|
|
20231018,182800,16826622,595,595,595,595,0
|
|
20231018,182700,16826622,595,595,595,595,0
|
|
20231018,182600,16826622,595,595,595,595,0
|
|
20231018,182500,16826622,595,595,595,595,0
|
|
20231018,182400,16826622,595,595,595,595,0
|
|
20231018,182300,16826622,595,595,595,595,233
|
|
20231018,182200,16826622,595,595,595,595,0
|
|
20231018,182100,16826622,595,595,595,595,0
|
|
20231018,182000,16826622,595,595,595,595,0
|
|
20231018,181900,16826622,595,595,595,595,0
|
|
20231018,181800,16826622,595,595,595,595,0
|
|
20231018,181700,16826622,595,595,595,595,0
|
|
20231018,181600,16826622,595,595,595,595,0
|
|
20231018,181500,16826622,595,595,595,595,0
|
|
20231018,181400,16826622,595,595,595,595,0
|
|
20231018,181300,16826622,595,595,595,595,0
|
|
20231018,181200,16826622,595,595,595,595,0
|
|
20231018,181100,16826622,595,595,595,595,0
|
|
20231018,181000,16826622,595,595,595,595,0
|
|
20231018,180900,16826622,595,595,595,595,0
|
|
20231018,180800,16826622,595,595,595,595,0
|
|
20231018,180700,16826622,595,595,595,595,0
|
|
20231018,180600,16826622,595,595,595,595,0
|
|
20231018,180500,16826622,595,595,595,595,0
|
|
20231018,180400,16826622,595,595,595,595,0
|
|
20231018,180300,16826622,595,595,595,595,0
|
|
20231018,180200,16826622,595,595,595,595,0
|
|
20231018,180100,16826622,595,595,595,595,0
|
|
20231018,180000,16826622,595,595,595,595,0
|
|
20231018,175900,16826622,595,595,595,595,0
|
|
20231018,175800,16826622,595,595,595,595,0
|
|
20231018,175700,16826622,595,595,595,595,0
|
|
20231018,175600,16826622,595,595,595,595,0
|
|
20231018,175500,16826622,595,595,595,595,0
|
|
20231018,175400,16826622,595,595,595,595,0
|
|
20231018,175300,16826622,595,595,595,595,233
|
|
20231018,175200,16826622,595,595,595,595,0
|
|
20231018,175100,16826622,595,595,595,595,0
|
|
20231018,175000,16826622,595,595,595,595,0
|
|
20231018,174900,16826622,595,595,595,595,0
|
|
20231018,174800,16826622,595,595,595,595,0
|
|
20231018,174700,16826622,595,595,595,595,0
|
|
20231018,174600,16826622,595,595,595,595,0
|
|
20231018,174500,16826622,595,595,595,595,0
|
|
20231018,174400,16826622,595,595,595,595,0
|
|
20231018,174300,16826622,595,595,595,595,0
|
|
20231018,174200,16826622,595,595,595,595,0
|
|
20231018,174100,16826622,595,595,595,595,0
|
|
20231018,174000,16826622,595,595,595,595,0
|
|
20231018,173900,16826622,595,595,595,595,0
|
|
20231018,173800,16826622,595,595,595,595,0
|
|
20231018,173700,16826622,595,595,595,595,0
|
|
20231018,173600,16826622,595,595,595,595,0
|
|
20231018,173500,16826622,595,595,595,595,0
|
|
20231018,173400,16826622,595,595,595,595,0
|
|
20231018,173300,16826622,595,595,595,595,0
|
|
20231018,173200,16826622,595,595,595,595,0
|
|
20231018,173100,16826622,595,595,595,595,0
|
|
20231018,173000,16826622,595,595,595,595,0
|
|
20231018,172900,16826622,595,595,595,595,0
|
|
20231018,172800,16826622,595,595,595,595,0
|
|
20231018,172700,16826622,595,595,595,595,0
|
|
20231018,172600,16826622,595,595,595,595,0
|
|
20231018,172500,16826622,595,595,595,595,0
|
|
20231018,172400,16826622,595,595,595,595,0
|
|
20231018,172300,16826622,595,595,595,595,233
|
|
20231018,172200,16826622,595,595,595,595,0
|
|
20231018,172100,16826622,595,595,595,595,0
|
|
20231018,172000,16826622,595,595,595,595,0
|
|
20231018,171900,16826622,595,595,595,595,0
|
|
20231018,171800,16826622,595,595,595,595,0
|
|
20231018,171700,16826622,595,595,595,595,0
|
|
20231018,171600,16826622,595,595,595,595,0
|
|
20231018,171500,16826622,595,595,595,595,0
|
|
20231018,171400,16826622,595,595,595,595,0
|
|
20231018,171300,16826622,595,595,595,595,0
|
|
20231018,171200,16826622,595,595,595,595,0
|
|
20231018,171100,16826622,595,595,595,595,0
|
|
20231018,171000,16826622,595,595,595,595,0
|
|
20231018,170900,16826622,595,595,595,595,0
|
|
20231018,170800,16826622,595,595,595,595,0
|
|
20231018,170700,16826622,595,595,595,595,0
|
|
20231018,170600,16826622,595,595,595,595,0
|
|
20231018,170500,16826622,595,595,595,595,0
|
|
20231018,170400,16826622,595,595,595,595,0
|
|
20231018,170300,16826622,595,595,595,595,0
|
|
20231018,170200,16826622,595,595,595,595,0
|
|
20231018,170100,16826622,595,595,595,595,0
|
|
20231018,170000,16826622,595,595,595,595,0
|
|
20231018,165900,16826622,595,595,595,595,0
|
|
20231018,165800,16826622,595,595,595,595,0
|
|
20231018,165700,16826622,595,595,595,595,0
|
|
20231018,165600,16826622,595,595,595,595,0
|
|
20231018,165500,16826622,595,595,595,595,0
|
|
20231018,165400,16826622,595,595,595,595,0
|
|
20231018,165300,16826622,595,595,595,595,233
|
|
20231018,165200,16826622,595,595,595,595,0
|
|
20231018,165100,16826622,595,595,595,595,0
|
|
20231018,165000,16826622,595,595,595,595,0
|
|
20231018,164900,16826622,595,595,595,595,0
|
|
20231018,164800,16826622,595,595,595,595,0
|
|
20231018,164700,16826622,595,595,595,595,0
|
|
20231018,164600,16826622,595,595,595,595,0
|
|
20231018,164500,16826622,595,595,595,595,0
|
|
20231018,164400,16826622,595,595,595,595,0
|
|
20231018,164300,16826622,595,595,595,595,0
|
|
20231018,164200,16826622,595,595,595,595,0
|
|
20231018,164100,16826622,595,595,595,595,0
|
|
20231018,164000,16826622,595,595,595,595,0
|
|
20231018,163900,16826622,595,595,595,595,0
|
|
20231018,163800,16826622,595,595,595,595,0
|
|
20231018,163700,16826622,595,595,595,595,0
|
|
20231018,163600,16826622,595,595,595,595,0
|
|
20231018,163500,16826622,595,595,595,595,0
|
|
20231018,163400,16826622,595,595,595,595,0
|
|
20231018,163300,16826622,595,595,595,595,0
|
|
20231018,163200,16826622,595,595,595,595,0
|
|
20231018,163100,16826622,595,595,595,595,0
|
|
20231018,163000,16826622,595,595,595,595,0
|
|
20231018,162900,16826622,595,595,595,595,0
|
|
20231018,162800,16826622,595,595,595,595,0
|
|
20231018,162700,16826622,595,595,595,595,0
|
|
20231018,162600,16826622,595,595,595,595,0
|
|
20231018,162500,16826622,595,595,595,595,0
|
|
20231018,162400,16826622,595,595,595,595,0
|
|
20231018,162300,16826622,595,595,595,595,233
|
|
20231018,162200,16826622,595,595,595,595,0
|
|
20231018,162100,16826622,595,595,595,595,0
|
|
20231018,162000,16826622,595,595,595,595,0
|
|
20231018,161900,16826622,595,595,595,595,0
|
|
20231018,161800,16826622,595,595,595,595,0
|
|
20231018,161700,16826622,595,595,595,595,0
|
|
20231018,161600,16826622,595,595,595,595,0
|
|
20231018,161500,16826622,595,595,595,595,0
|
|
20231018,161400,16826622,595,595,595,595,0
|
|
20231018,161300,16826622,595,595,595,595,0
|
|
20231018,161200,16826622,595,595,595,595,0
|
|
20231018,161100,16826622,595,595,595,595,0
|
|
20231018,161000,16826622,595,595,595,595,0
|
|
20231018,160900,16826622,595,595,595,595,0
|
|
20231018,160800,16826622,595,595,595,595,0
|
|
20231018,160700,16826622,595,595,595,595,0
|
|
20231018,160600,16826622,595,595,595,595,0
|
|
20231018,160500,16826622,595,595,595,595,0
|
|
20231018,160400,16826622,595,595,595,595,0
|
|
20231018,160300,16826622,595,595,595,595,0
|
|
20231018,160200,16826622,595,595,595,595,0
|
|
20231018,160100,16826622,595,595,595,595,0
|
|
20231018,160000,16826622,595,595,595,595,0
|
|
20231018,155900,16826622,595,595,595,595,0
|
|
20231018,155800,16826622,595,595,595,595,0
|
|
20231018,155700,16826622,595,595,595,595,0
|
|
20231018,155600,16826622,595,595,595,595,0
|
|
20231018,155500,16826622,595,595,595,595,0
|
|
20231018,155400,16826622,595,595,595,595,0
|
|
20231018,155300,16826622,595,595,595,595,233
|
|
20231018,155200,16826622,595,595,595,595,0
|
|
20231018,155100,16826622,595,595,595,595,0
|
|
20231018,155000,16826622,595,595,595,595,0
|
|
20231018,154900,16826622,595,595,595,595,0
|
|
20231018,154800,16826622,595,595,595,595,0
|
|
20231018,154700,16826622,595,595,595,595,0
|
|
20231018,154600,16826622,595,595,595,595,0
|
|
20231018,154500,16826622,595,595,595,595,0
|
|
20231018,154400,16826622,595,595,595,595,0
|
|
20231018,154300,16826622,595,595,595,595,0
|
|
20231018,154200,16826622,595,595,595,595,0
|
|
20231018,154100,16826622,595,595,595,595,0
|
|
20231018,154000,16826622,595,595,595,595,0
|
|
20231018,153900,16826622,595,595,595,595,0
|
|
20231018,153800,16826622,595,595,595,595,0
|
|
20231018,153700,16826622,595,595,595,595,0
|
|
20231018,153600,16826622,595,595,595,595,0
|
|
20231018,153500,16826622,595,595,595,595,0
|
|
20231018,153400,16826622,595,595,595,595,0
|
|
20231018,153300,16826622,595,595,595,595,0
|
|
20231018,153200,16826622,595,595,595,595,0
|
|
20231018,153100,16826622,595,595,595,595,0
|
|
20231018,153000,16826622,595,595,595,595,233
|
|
20231018,152900,16687987,596,596,596,596,0
|
|
20231018,152800,16687987,596,596,596,596,0
|
|
20231018,152700,16687987,596,596,596,596,0
|
|
20231018,152600,16687987,596,596,596,596,0
|
|
20231018,152500,16687987,596,596,596,596,0
|
|
20231018,152400,16687987,596,596,596,596,0
|
|
20231018,152300,16687987,596,596,596,596,0
|
|
20231018,152200,16687987,596,596,596,596,0
|
|
20231018,152100,16687987,596,596,596,596,0
|
|
20231018,152000,16687987,596,596,596,596,0
|
|
20231018,151900,16687987,596,596,596,596,170
|
|
20231018,151800,16586667,595,595,595,595,0
|
|
20231018,151700,16586667,595,595,595,595,5
|
|
20231018,151600,16583692,595,595,595,595,0
|
|
20231018,151500,16583692,595,596,596,595,1002
|
|
20231018,151400,15986502,596,596,596,596,0
|
|
20231018,151300,15986502,596,596,596,596,0
|
|
20231018,151200,15986502,596,596,596,596,0
|
|
20231018,151100,15986502,596,596,596,596,0
|
|
20231018,151000,15986502,596,596,596,596,0
|
|
20231018,150900,15986502,596,596,596,596,0
|
|
20231018,150800,15986502,596,596,596,596,0
|
|
20231018,150700,15986502,596,596,596,596,0
|
|
20231018,150600,15986502,596,596,596,596,0
|
|
20231018,150500,15986502,596,596,596,596,0
|
|
20231018,150400,15986502,596,596,596,596,0
|
|
20231018,150300,15986502,596,596,596,596,0
|
|
20231018,150200,15986502,596,596,596,596,0
|
|
20231018,150100,15986502,596,596,596,596,0
|
|
20231018,150000,15986502,596,596,596,596,0
|
|
20231018,145900,15986502,596,596,596,596,0
|
|
20231018,145800,15986502,596,596,596,596,0
|
|
20231018,145700,15986502,596,596,596,596,0
|
|
20231018,145600,15986502,596,596,596,596,0
|
|
20231018,145500,15986502,596,596,596,596,0
|
|
20231018,145400,15986502,596,596,596,596,0
|
|
20231018,145300,15986502,596,596,596,596,0
|
|
20231018,145200,15986502,596,596,596,596,0
|
|
20231018,145100,15986502,596,596,596,596,0
|
|
20231018,145000,15986502,596,596,596,596,0
|
|
20231018,144900,15986502,596,596,596,596,0
|
|
20231018,144800,15986502,596,596,596,596,0
|
|
20231018,144700,15986502,596,596,596,596,0
|
|
20231018,144600,15986502,596,596,596,596,0
|
|
20231018,144500,15986502,596,596,596,596,1
|
|
20231018,144400,15985906,595,595,595,595,0
|
|
20231018,144300,15985906,595,595,595,595,0
|
|
20231018,144200,15985906,595,595,595,595,0
|
|
20231018,144100,15985906,595,595,595,595,0
|
|
20231018,144000,15985906,595,595,595,595,0
|
|
20231018,143900,15985906,595,595,595,595,2184
|
|
20231018,143800,14686426,591,591,591,591,0
|
|
20231018,143700,14686426,591,591,591,591,0
|
|
20231018,143600,14686426,591,591,591,591,0
|
|
20231018,143500,14686426,591,591,591,591,0
|
|
20231018,143400,14686426,591,591,591,591,1
|
|
20231018,143300,14685835,595,595,595,595,0
|
|
20231018,143200,14685835,595,595,595,595,0
|
|
20231018,143100,14685835,595,595,595,595,0
|
|
20231018,143000,14685835,595,595,595,595,0
|
|
20231018,142900,14685835,595,595,595,595,1
|
|
20231018,142800,14685240,591,591,591,591,0
|
|
20231018,142700,14685240,591,591,591,591,0
|
|
20231018,142600,14685240,591,591,591,591,0
|
|
20231018,142500,14685240,591,591,591,591,0
|
|
20231018,142400,14685240,591,591,591,591,2
|
|
20231018,142300,14684058,595,595,595,595,0
|
|
20231018,142200,14684058,595,595,595,595,0
|
|
20231018,142100,14684058,595,595,595,595,0
|
|
20231018,142000,14684058,595,595,595,595,0
|
|
20231018,141900,14684058,595,595,595,595,1
|
|
20231018,141800,14683463,592,592,592,592,0
|
|
20231018,141700,14683463,592,592,592,592,0
|
|
20231018,141600,14683463,592,592,592,592,0
|
|
20231018,141500,14683463,592,592,592,592,0
|
|
20231018,141400,14683463,592,592,592,592,1
|
|
20231018,141300,14682871,593,593,593,593,0
|
|
20231018,141200,14682871,593,593,593,593,0
|
|
20231018,141100,14682871,593,593,593,593,500
|
|
20231018,141000,14386371,598,598,598,598,0
|
|
20231018,140900,14386371,598,598,598,598,0
|
|
20231018,140800,14386371,598,598,598,598,0
|
|
20231018,140700,14386371,598,598,598,598,0
|
|
20231018,140600,14386371,598,598,598,598,0
|
|
20231018,140500,14386371,598,598,598,598,0
|
|
20231018,140400,14386371,598,598,598,598,0
|
|
20231018,140300,14386371,598,598,598,598,0
|
|
20231018,140200,14386371,598,598,598,598,0
|
|
20231018,140100,14386371,598,598,598,598,0
|
|
20231018,140000,14386371,598,598,598,598,0
|
|
20231018,135900,14386371,598,598,598,598,0
|
|
20231018,135800,14386371,598,598,598,598,0
|
|
20231018,135700,14386371,598,598,598,598,0
|
|
20231018,135600,14386371,598,598,598,598,0
|
|
20231018,135500,14386371,598,598,598,598,0
|
|
20231018,135400,14386371,598,598,598,598,0
|
|
20231018,135300,14386371,598,598,598,598,1
|
|
20231018,135200,14385773,595,595,595,595,0
|
|
20231018,135100,14385773,595,595,595,595,0
|
|
20231018,135000,14385773,595,595,595,595,0
|
|
20231018,134900,14385773,595,595,595,595,1
|
|
20231018,134800,14385178,593,593,593,593,0
|
|
20231018,134700,14385178,593,593,593,593,0
|
|
20231018,134600,14385178,593,593,593,593,0
|
|
20231018,134500,14385178,593,593,593,593,0
|
|
20231018,134400,14385178,593,593,593,593,0
|
|
20231018,134300,14385178,593,593,593,593,0
|
|
20231018,134200,14385178,593,593,593,593,3
|
|
20231018,134100,14383399,598,598,598,598,0
|
|
20231018,134000,14383399,598,598,598,598,0
|
|
20231018,133900,14383399,598,598,598,598,0
|
|
20231018,133800,14383399,598,598,598,598,0
|
|
20231018,133700,14383399,598,598,598,598,0
|
|
20231018,133600,14383399,598,598,598,598,0
|
|
20231018,133500,14383399,598,598,598,598,0
|
|
20231018,133400,14383399,598,598,598,598,0
|
|
20231018,133300,14383399,598,598,598,598,0
|
|
20231018,133200,14383399,598,598,598,598,0
|
|
20231018,133100,14383399,598,598,598,598,0
|
|
20231018,133000,14383399,598,598,598,598,0
|
|
20231018,132900,14383399,598,598,598,598,0
|
|
20231018,132800,14383399,598,598,598,598,0
|
|
20231018,132700,14383399,598,598,598,598,0
|
|
20231018,132600,14383399,598,598,598,598,0
|
|
20231018,132500,14383399,598,598,598,598,0
|
|
20231018,132400,14383399,598,598,598,598,0
|
|
20231018,132300,14383399,598,598,598,598,0
|
|
20231018,132200,14383399,598,598,598,598,0
|
|
20231018,132100,14383399,598,598,598,598,0
|
|
20231018,132000,14383399,598,598,598,598,0
|
|
20231018,131900,14383399,598,598,598,598,0
|
|
20231018,131800,14383399,598,598,598,598,0
|
|
20231018,131700,14383399,598,598,598,598,0
|
|
20231018,131600,14383399,598,598,598,598,0
|
|
20231018,131500,14383399,598,598,598,598,0
|
|
20231018,131400,14383399,598,598,598,598,0
|
|
20231018,131300,14383399,598,598,598,598,0
|
|
20231018,131200,14383399,598,598,598,598,0
|
|
20231018,131100,14383399,598,598,598,598,0
|
|
20231018,131000,14383399,598,598,598,598,0
|
|
20231018,130900,14383399,598,598,598,598,0
|
|
20231018,130800,14383399,598,598,598,598,1
|
|
20231018,130700,14382801,594,594,594,594,0
|
|
20231018,130600,14382801,594,594,594,594,0
|
|
20231018,130500,14382801,594,594,594,594,0
|
|
20231018,130400,14382801,594,594,594,594,0
|
|
20231018,130300,14382801,594,594,594,594,0
|
|
20231018,130200,14382801,594,594,594,594,0
|
|
20231018,130100,14382801,594,594,594,594,0
|
|
20231018,130000,14382801,594,594,594,594,0
|
|
20231018,125900,14382801,594,594,594,594,0
|
|
20231018,125800,14382801,594,594,594,594,0
|
|
20231018,125700,14382801,594,594,594,594,0
|
|
20231018,125600,14382801,594,594,594,594,0
|
|
20231018,125500,14382801,594,594,594,594,0
|
|
20231018,125400,14382801,594,594,594,594,0
|
|
20231018,125300,14382801,594,594,594,594,0
|
|
20231018,125200,14382801,594,594,594,594,0
|
|
20231018,125100,14382801,594,594,594,594,0
|
|
20231018,125000,14382801,594,594,594,594,0
|
|
20231018,124900,14382801,594,594,594,594,0
|
|
20231018,124800,14382801,594,594,594,594,0
|
|
20231018,124700,14382801,594,594,594,594,0
|
|
20231018,124600,14382801,594,591,594,590,4
|
|
20231018,124500,14380435,591,591,591,591,0
|
|
20231018,124400,14380435,591,591,591,591,0
|
|
20231018,124300,14380435,591,594,594,591,595
|
|
20231018,124200,14028168,598,598,598,598,0
|
|
20231018,124100,14028168,598,598,598,598,0
|
|
20231018,124000,14028168,598,598,598,598,0
|
|
20231018,123900,14028168,598,598,598,598,0
|
|
20231018,123800,14028168,598,598,598,598,0
|
|
20231018,123700,14028168,598,598,598,598,0
|
|
20231018,123600,14028168,598,598,598,598,0
|
|
20231018,123500,14028168,598,598,598,598,0
|
|
20231018,123400,14028168,598,598,598,598,0
|
|
20231018,123300,14028168,598,598,598,598,1
|
|
20231018,123200,14027570,594,594,594,594,0
|
|
20231018,123100,14027570,594,594,594,594,1
|
|
20231018,123000,14026976,598,598,598,598,0
|
|
20231018,122900,14026976,598,598,598,598,1
|
|
20231018,122800,14026378,594,594,594,594,2
|
|
20231018,122700,14025190,599,599,599,599,0
|
|
20231018,122600,14025190,599,599,599,599,0
|
|
20231018,122500,14025190,599,599,599,599,0
|
|
20231018,122400,14025190,599,599,599,599,0
|
|
20231018,122300,14025190,599,599,599,599,0
|
|
20231018,122200,14025190,599,599,599,599,0
|
|
20231018,122100,14025190,599,599,599,599,0
|
|
20231018,122000,14025190,599,599,599,599,0
|
|
20231018,121900,14025190,599,599,599,599,0
|
|
20231018,121800,14025190,599,596,599,595,1184
|
|
20231018,121700,13320656,596,596,596,596,4
|
|
20231018,121600,13318272,597,599,599,597,111
|
|
20231018,121500,13251883,599,599,599,599,439
|
|
20231018,121400,12988922,599,599,599,599,0
|
|
20231018,121300,12988922,599,599,599,599,0
|
|
20231018,121200,12988922,599,599,599,599,1
|
|
20231018,121100,12988323,596,596,596,596,0
|
|
20231018,121000,12988323,596,596,596,596,112
|
|
20231018,120900,12921571,599,599,599,599,0
|
|
20231018,120800,12921571,599,599,599,599,1
|
|
20231018,120700,12920972,599,599,599,599,0
|
|
20231018,120600,12920972,599,599,599,599,0
|
|
20231018,120500,12920972,599,599,599,599,0
|
|
20231018,120400,12920972,599,599,599,599,0
|
|
20231018,120300,12920972,599,599,599,599,1
|
|
20231018,120200,12920373,597,597,597,597,0
|
|
20231018,120100,12920373,597,597,597,597,3000
|
|
20231018,120000,11129373,597,597,597,597,0
|
|
20231018,115900,11129373,597,597,597,597,0
|
|
20231018,115800,11129373,597,597,597,597,0
|
|
20231018,115700,11129373,597,597,597,597,0
|
|
20231018,115600,11129373,597,597,597,597,0
|
|
20231018,115500,11129373,597,597,597,597,0
|
|
20231018,115400,11129373,597,597,597,597,0
|
|
20231018,115300,11129373,597,597,597,597,0
|
|
20231018,115200,11129373,597,597,597,597,0
|
|
20231018,115100,11129373,597,597,597,597,0
|
|
20231018,115000,11129373,597,597,597,597,0
|
|
20231018,114900,11129373,597,597,597,597,0
|
|
20231018,114800,11129373,597,597,597,597,0
|
|
20231018,114700,11129373,597,597,597,597,0
|
|
20231018,114600,11129373,597,597,597,597,0
|
|
20231018,114500,11129373,597,597,597,597,0
|
|
20231018,114400,11129373,597,597,597,597,0
|
|
20231018,114300,11129373,597,597,597,597,0
|
|
20231018,114200,11129373,597,597,597,597,0
|
|
20231018,114100,11129373,597,597,597,597,0
|
|
20231018,114000,11129373,597,597,597,597,0
|
|
20231018,113900,11129373,597,597,597,597,0
|
|
20231018,113800,11129373,597,597,597,597,0
|
|
20231018,113700,11129373,597,597,597,597,0
|
|
20231018,113600,11129373,597,597,597,597,0
|
|
20231018,113500,11129373,597,597,597,597,0
|
|
20231018,113400,11129373,597,597,597,597,0
|
|
20231018,113300,11129373,597,597,597,597,0
|
|
20231018,113200,11129373,597,597,597,597,0
|
|
20231018,113100,11129373,597,597,597,597,0
|
|
20231018,113000,11129373,597,597,597,597,1
|
|
20231018,112900,11128776,596,596,596,596,0
|
|
20231018,112800,11128776,596,598,598,596,3327
|
|
20231018,112700,9142558,602,602,602,602,0
|
|
20231018,112600,9142558,602,602,602,602,0
|
|
20231018,112500,9142558,602,602,602,602,0
|
|
20231018,112400,9142558,602,602,602,602,0
|
|
20231018,112300,9142558,602,602,602,602,0
|
|
20231018,112200,9142558,602,602,602,602,0
|
|
20231018,112100,9142558,602,602,602,602,0
|
|
20231018,112000,9142558,602,602,602,602,0
|
|
20231018,111900,9142558,602,602,602,602,0
|
|
20231018,111800,9142558,602,602,602,602,0
|
|
20231018,111700,9142558,602,602,602,602,0
|
|
20231018,111600,9142558,602,602,602,602,0
|
|
20231018,111500,9142558,602,602,602,602,0
|
|
20231018,111400,9142558,602,602,602,602,0
|
|
20231018,111300,9142558,602,602,602,602,1000
|
|
20231018,111200,8540558,603,596,603,596,2065
|
|
20231018,111100,7296035,596,596,596,596,0
|
|
20231018,111000,7296035,596,596,596,596,1907
|
|
20231018,110900,6159463,594,594,594,594,0
|
|
20231018,110800,6159463,594,594,594,594,0
|
|
20231018,110700,6159463,594,594,594,594,0
|
|
20231018,110600,6159463,594,594,594,594,0
|
|
20231018,110500,6159463,594,594,594,594,30
|
|
20231018,110400,6141643,596,596,596,596,0
|
|
20231018,110300,6141643,596,596,596,596,0
|
|
20231018,110200,6141643,596,596,596,596,0
|
|
20231018,110100,6141643,596,596,596,596,0
|
|
20231018,110000,6141643,596,596,596,596,0
|
|
20231018,105900,6141643,596,596,596,596,0
|
|
20231018,105800,6141643,596,596,596,596,0
|
|
20231018,105700,6141643,596,596,596,596,0
|
|
20231018,105600,6141643,596,596,596,596,0
|
|
20231018,105500,6141643,596,596,596,596,0
|
|
20231018,105400,6141643,596,596,596,596,1
|
|
20231018,105300,6141047,592,592,592,592,2
|
|
20231018,105200,6139863,597,594,597,594,70
|
|
20231018,105100,6098263,594,594,594,594,0
|
|
20231018,105000,6098263,594,594,594,594,0
|
|
20231018,104900,6098263,594,594,594,594,0
|
|
20231018,104800,6098263,594,594,594,594,0
|
|
20231018,104700,6098263,594,594,594,594,0
|
|
20231018,104600,6098263,594,594,594,594,0
|
|
20231018,104500,6098263,594,594,594,594,0
|
|
20231018,104400,6098263,594,594,594,594,0
|
|
20231018,104300,6098263,594,594,594,594,0
|
|
20231018,104200,6098263,594,594,594,594,0
|
|
20231018,104100,6098263,594,594,594,594,0
|
|
20231018,104000,6098263,594,594,594,594,0
|
|
20231018,103900,6098263,594,594,594,594,0
|
|
20231018,103800,6098263,594,594,594,594,0
|
|
20231018,103700,6098263,594,594,594,594,0
|
|
20231018,103600,6098263,594,594,594,594,0
|
|
20231018,103500,6098263,594,594,594,594,0
|
|
20231018,103400,6098263,594,594,594,594,0
|
|
20231018,103300,6098263,594,594,594,594,0
|
|
20231018,103200,6098263,594,594,594,594,0
|
|
20231018,103100,6098263,594,594,594,594,0
|
|
20231018,103000,6098263,594,594,594,594,0
|
|
20231018,102900,6098263,594,594,594,594,1
|
|
20231018,102800,6097669,592,592,592,592,1
|
|
20231018,102700,6097077,591,591,591,591,55
|
|
20231018,102600,6064572,591,591,591,591,1
|
|
20231018,102500,6063981,590,590,590,590,133
|
|
20231018,102400,5985511,589,589,589,589,1
|
|
20231018,102300,5984922,588,588,588,588,0
|
|
20231018,102200,5984922,588,588,588,588,0
|
|
20231018,102100,5984922,588,588,588,588,0
|
|
20231018,102000,5984922,588,588,588,588,0
|
|
20231018,101900,5984922,588,588,588,588,0
|
|
20231018,101800,5984922,588,588,588,588,0
|
|
20231018,101700,5984922,588,588,588,588,3653
|
|
20231018,101600,3836958,588,588,588,588,2027
|
|
20231018,101500,2645082,588,589,589,588,109
|
|
20231018,101400,2580900,589,589,589,589,10
|
|
20231018,101300,2575010,590,590,590,590,0
|
|
20231018,101200,2575010,590,590,590,590,0
|
|
20231018,101100,2575010,590,590,590,590,0
|
|
20231018,101000,2575010,590,590,590,590,0
|
|
20231018,100900,2575010,590,590,590,590,0
|
|
20231018,100800,2575010,590,590,590,590,0
|
|
20231018,100700,2575010,590,590,590,590,0
|
|
20231018,100600,2575010,590,590,590,590,0
|
|
20231018,100500,2575010,590,590,590,590,1
|
|
20231018,100400,2574420,590,590,590,590,709
|
|
20231018,100300,2156110,589,589,589,589,530
|
|
20231018,100200,1843940,591,591,591,591,0
|
|
20231018,100100,1843940,591,591,591,591,0
|
|
20231018,100000,1843940,591,591,591,591,0
|
|
20231018,095900,1843940,591,591,591,591,0
|
|
20231018,095800,1843940,591,591,591,591,0
|
|
20231018,095700,1843940,591,591,591,591,0
|
|
20231018,095600,1843940,591,591,591,591,2
|
|
20231018,095500,1842758,591,591,591,591,0
|
|
20231018,095400,1842758,591,591,591,591,0
|
|
20231018,095300,1842758,591,591,591,591,0
|
|
20231018,095200,1842758,591,591,591,591,0
|
|
20231018,095100,1842758,591,591,591,591,0
|
|
20231018,095000,1842758,591,591,591,591,0
|
|
20231018,094900,1842758,591,591,591,591,0
|
|
20231018,094800,1842758,591,591,591,591,0
|
|
20231018,094700,1842758,591,591,591,591,0
|
|
20231018,094600,1842758,591,591,591,591,1
|
|
20231018,094500,1842167,590,590,590,590,50
|
|
20231018,094400,1812667,591,591,591,591,0
|
|
20231018,094300,1812667,591,590,591,590,3
|
|
20231018,094200,1810896,591,591,591,591,0
|
|
20231018,094100,1810896,591,591,591,591,0
|
|
20231018,094000,1810896,591,591,591,591,0
|
|
20231018,093900,1810896,591,591,591,591,0
|
|
20231018,093800,1810896,591,591,591,591,20
|
|
20231018,093700,1799076,591,591,591,591,96
|
|
20231018,093600,1742340,591,591,591,591,0
|
|
20231018,093500,1742340,591,591,591,591,0
|
|
20231018,093400,1742340,591,591,591,591,0
|
|
20231018,093300,1742340,591,591,591,591,0
|
|
20231018,093200,1742340,591,591,591,591,3
|
|
20231018,093100,1740567,591,591,591,591,10
|
|
20231018,093000,1734657,590,590,590,590,337
|
|
20231018,092900,1535827,591,591,591,591,0
|
|
20231018,092800,1535827,591,591,591,591,0
|
|
20231018,092700,1535827,591,591,591,591,1
|
|
20231018,092600,1535236,590,590,590,590,1138
|
|
20231018,092500,863816,591,591,591,591,1
|
|
20231018,092400,863225,591,591,591,591,0
|
|
20231018,092300,863225,591,591,591,591,0
|
|
20231018,092200,863225,591,591,591,591,0
|
|
20231018,092100,863225,591,591,591,591,3
|
|
20231018,092000,861452,591,591,591,591,0
|
|
20231018,091900,861452,591,591,591,591,0
|
|
20231018,091800,861452,591,591,591,591,1
|
|
20231018,091700,860861,590,590,590,590,1
|
|
20231018,091600,860271,590,590,590,590,0
|
|
20231018,091500,860271,590,590,590,590,1000
|
|
20231018,091400,270271,593,595,595,593,119
|
|
20231018,091300,199468,599,599,599,599,0
|
|
20231018,091200,199468,599,599,599,599,0
|
|
20231018,091100,199468,599,597,599,597,16
|
|
20231018,091000,189905,597,590,597,590,2
|
|
20231018,090900,188718,585,585,585,585,0
|
|
20231018,090800,188718,585,595,595,585,169
|
|
20231018,090700,88783,603,603,603,603,0
|
|
20231018,090600,88783,603,603,603,603,0
|
|
20231018,090500,88783,603,603,603,603,0
|
|
20231018,090400,88783,603,603,603,603,0
|
|
20231018,090300,88783,603,603,603,603,0
|
|
20231018,090200,88783,603,603,603,603,0
|
|
20231018,090100,88783,603,603,603,603,1
|
|
20231018,090000,88180,600,604,604,600,146
|