595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185200,50417792,580,580,580,580,659
|
|
20231019,185100,50417792,580,580,580,580,0
|
|
20231019,185000,50417792,580,580,580,580,0
|
|
20231019,184900,50417792,580,580,580,580,0
|
|
20231019,184800,50417792,580,580,580,580,0
|
|
20231019,184700,50417792,580,580,580,580,0
|
|
20231019,184600,50417792,580,580,580,580,0
|
|
20231019,184500,50417792,580,580,580,580,0
|
|
20231019,184400,50417792,580,580,580,580,0
|
|
20231019,184300,50417792,580,580,580,580,0
|
|
20231019,184200,50417792,580,580,580,580,0
|
|
20231019,184100,50417792,580,580,580,580,0
|
|
20231019,184000,50417792,580,580,580,580,0
|
|
20231019,183900,50417792,580,580,580,580,0
|
|
20231019,183800,50417792,580,580,580,580,0
|
|
20231019,183700,50417792,580,580,580,580,0
|
|
20231019,183600,50417792,580,580,580,580,0
|
|
20231019,183500,50417792,580,580,580,580,0
|
|
20231019,183400,50417792,580,580,580,580,0
|
|
20231019,183300,50417792,580,580,580,580,0
|
|
20231019,183200,50417792,580,580,580,580,0
|
|
20231019,183100,50417792,580,580,580,580,0
|
|
20231019,183000,50417792,580,580,580,580,0
|
|
20231019,182900,50417792,580,580,580,580,0
|
|
20231019,182800,50417792,580,580,580,580,0
|
|
20231019,182700,50417792,580,580,580,580,0
|
|
20231019,182600,50417792,580,580,580,580,0
|
|
20231019,182500,50417792,580,580,580,580,0
|
|
20231019,182400,50417792,580,580,580,580,0
|
|
20231019,182300,50417792,580,580,580,580,0
|
|
20231019,182200,50417792,580,580,580,580,659
|
|
20231019,182100,50417792,580,580,580,580,0
|
|
20231019,182000,50417792,580,580,580,580,0
|
|
20231019,181900,50417792,580,580,580,580,0
|
|
20231019,181800,50417792,580,580,580,580,0
|
|
20231019,181700,50417792,580,580,580,580,0
|
|
20231019,181600,50417792,580,580,580,580,0
|
|
20231019,181500,50417792,580,580,580,580,0
|
|
20231019,181400,50417792,580,580,580,580,0
|
|
20231019,181300,50417792,580,580,580,580,0
|
|
20231019,181200,50417792,580,580,580,580,0
|
|
20231019,181100,50417792,580,580,580,580,0
|
|
20231019,181000,50417792,580,580,580,580,0
|
|
20231019,180900,50417792,580,580,580,580,0
|
|
20231019,180800,50417792,580,580,580,580,0
|
|
20231019,180700,50417792,580,580,580,580,0
|
|
20231019,180600,50417792,580,580,580,580,0
|
|
20231019,180500,50417792,580,580,580,580,0
|
|
20231019,180400,50417792,580,580,580,580,0
|
|
20231019,180300,50417792,580,580,580,580,0
|
|
20231019,180200,50417792,580,580,580,580,0
|
|
20231019,180100,50417792,580,580,580,580,0
|
|
20231019,180000,50417792,580,580,580,580,0
|
|
20231019,175900,50417792,580,580,580,580,0
|
|
20231019,175800,50417792,580,580,580,580,0
|
|
20231019,175700,50417792,580,580,580,580,0
|
|
20231019,175600,50417792,580,580,580,580,0
|
|
20231019,175500,50417792,580,580,580,580,0
|
|
20231019,175400,50417792,580,580,580,580,0
|
|
20231019,175300,50417792,580,580,580,580,0
|
|
20231019,175200,50417792,580,580,580,580,659
|
|
20231019,175100,50417792,580,580,580,580,0
|
|
20231019,175000,50417792,580,580,580,580,0
|
|
20231019,174900,50417792,580,580,580,580,0
|
|
20231019,174800,50417792,580,580,580,580,0
|
|
20231019,174700,50417792,580,580,580,580,0
|
|
20231019,174600,50417792,580,580,580,580,0
|
|
20231019,174500,50417792,580,580,580,580,0
|
|
20231019,174400,50417792,580,580,580,580,0
|
|
20231019,174300,50417792,580,580,580,580,0
|
|
20231019,174200,50417792,580,580,580,580,0
|
|
20231019,174100,50417792,580,580,580,580,0
|
|
20231019,174000,50417792,580,580,580,580,0
|
|
20231019,173900,50417792,580,580,580,580,0
|
|
20231019,173800,50417792,580,580,580,580,0
|
|
20231019,173700,50417792,580,580,580,580,0
|
|
20231019,173600,50417792,580,580,580,580,0
|
|
20231019,173500,50417792,580,580,580,580,0
|
|
20231019,173400,50417792,580,580,580,580,0
|
|
20231019,173300,50417792,580,580,580,580,0
|
|
20231019,173200,50417792,580,580,580,580,0
|
|
20231019,173100,50417792,580,580,580,580,0
|
|
20231019,173000,50417792,580,580,580,580,0
|
|
20231019,172900,50417792,580,580,580,580,0
|
|
20231019,172800,50417792,580,580,580,580,0
|
|
20231019,172700,50417792,580,580,580,580,0
|
|
20231019,172600,50417792,580,580,580,580,0
|
|
20231019,172500,50417792,580,580,580,580,0
|
|
20231019,172400,50417792,580,580,580,580,0
|
|
20231019,172300,50417792,580,580,580,580,0
|
|
20231019,172200,50417792,580,580,580,580,659
|
|
20231019,172100,50417792,580,580,580,580,0
|
|
20231019,172000,50417792,580,580,580,580,0
|
|
20231019,171900,50417792,580,580,580,580,0
|
|
20231019,171800,50417792,580,580,580,580,0
|
|
20231019,171700,50417792,580,580,580,580,0
|
|
20231019,171600,50417792,580,580,580,580,0
|
|
20231019,171500,50417792,580,580,580,580,0
|
|
20231019,171400,50417792,580,580,580,580,0
|
|
20231019,171300,50417792,580,580,580,580,0
|
|
20231019,171200,50417792,580,580,580,580,0
|
|
20231019,171100,50417792,580,580,580,580,0
|
|
20231019,171000,50417792,580,580,580,580,0
|
|
20231019,170900,50417792,580,580,580,580,0
|
|
20231019,170800,50417792,580,580,580,580,0
|
|
20231019,170700,50417792,580,580,580,580,0
|
|
20231019,170600,50417792,580,580,580,580,0
|
|
20231019,170500,50417792,580,580,580,580,0
|
|
20231019,170400,50417792,580,580,580,580,0
|
|
20231019,170300,50417792,580,580,580,580,0
|
|
20231019,170200,50417792,580,580,580,580,0
|
|
20231019,170100,50417792,580,580,580,580,0
|
|
20231019,170000,50417792,580,580,580,580,0
|
|
20231019,165900,50417792,580,580,580,580,0
|
|
20231019,165800,50417792,580,580,580,580,0
|
|
20231019,165700,50417792,580,580,580,580,0
|
|
20231019,165600,50417792,580,580,580,580,0
|
|
20231019,165500,50417792,580,580,580,580,0
|
|
20231019,165400,50417792,580,580,580,580,0
|
|
20231019,165300,50417792,580,580,580,580,0
|
|
20231019,165200,50417792,580,580,580,580,659
|
|
20231019,165100,50417792,580,580,580,580,0
|
|
20231019,165000,50417792,580,580,580,580,0
|
|
20231019,164900,50417792,580,580,580,580,0
|
|
20231019,164800,50417792,580,580,580,580,0
|
|
20231019,164700,50417792,580,580,580,580,0
|
|
20231019,164600,50417792,580,580,580,580,0
|
|
20231019,164500,50417792,580,580,580,580,0
|
|
20231019,164400,50417792,580,580,580,580,0
|
|
20231019,164300,50417792,580,580,580,580,0
|
|
20231019,164200,50417792,580,580,580,580,0
|
|
20231019,164100,50417792,580,580,580,580,0
|
|
20231019,164000,50417792,580,580,580,580,0
|
|
20231019,163900,50417792,580,580,580,580,0
|
|
20231019,163800,50417792,580,580,580,580,0
|
|
20231019,163700,50417792,580,580,580,580,0
|
|
20231019,163600,50417792,580,580,580,580,0
|
|
20231019,163500,50417792,580,580,580,580,0
|
|
20231019,163400,50417792,580,580,580,580,0
|
|
20231019,163300,50417792,580,580,580,580,0
|
|
20231019,163200,50417792,580,580,580,580,0
|
|
20231019,163100,50417792,580,580,580,580,0
|
|
20231019,163000,50417792,580,580,580,580,0
|
|
20231019,162900,50417792,580,580,580,580,0
|
|
20231019,162800,50417792,580,580,580,580,0
|
|
20231019,162700,50417792,580,580,580,580,0
|
|
20231019,162600,50417792,580,580,580,580,0
|
|
20231019,162500,50417792,580,580,580,580,0
|
|
20231019,162400,50417792,580,580,580,580,0
|
|
20231019,162300,50417792,580,580,580,580,0
|
|
20231019,162200,50417792,580,580,580,580,659
|
|
20231019,162100,50417792,580,580,580,580,0
|
|
20231019,162000,50417792,580,580,580,580,0
|
|
20231019,161900,50417792,580,580,580,580,0
|
|
20231019,161800,50417792,580,580,580,580,0
|
|
20231019,161700,50417792,580,580,580,580,0
|
|
20231019,161600,50417792,580,580,580,580,0
|
|
20231019,161500,50417792,580,580,580,580,0
|
|
20231019,161400,50417792,580,580,580,580,0
|
|
20231019,161300,50417792,580,580,580,580,0
|
|
20231019,161200,50417792,580,580,580,580,0
|
|
20231019,161100,50417792,580,580,580,580,0
|
|
20231019,161000,50417792,580,580,580,580,0
|
|
20231019,160900,50417792,580,580,580,580,0
|
|
20231019,160800,50417792,580,580,580,580,0
|
|
20231019,160700,50417792,580,580,580,580,0
|
|
20231019,160600,50417792,580,580,580,580,0
|
|
20231019,160500,50417792,580,580,580,580,0
|
|
20231019,160400,50417792,580,580,580,580,0
|
|
20231019,160300,50417792,580,580,580,580,0
|
|
20231019,160200,50417792,580,580,580,580,0
|
|
20231019,160100,50417792,580,580,580,580,0
|
|
20231019,160000,50417792,580,580,580,580,0
|
|
20231019,155900,50417792,580,580,580,580,0
|
|
20231019,155800,50417792,580,580,580,580,0
|
|
20231019,155700,50417792,580,580,580,580,0
|
|
20231019,155600,50417792,580,580,580,580,0
|
|
20231019,155500,50417792,580,580,580,580,0
|
|
20231019,155400,50417792,580,580,580,580,0
|
|
20231019,155300,50417792,580,580,580,580,0
|
|
20231019,155200,50417792,580,580,580,580,659
|
|
20231019,155100,50417792,580,580,580,580,0
|
|
20231019,155000,50417792,580,580,580,580,0
|
|
20231019,154900,50417792,580,580,580,580,0
|
|
20231019,154800,50417792,580,580,580,580,0
|
|
20231019,154700,50417792,580,580,580,580,0
|
|
20231019,154600,50417792,580,580,580,580,0
|
|
20231019,154500,50417792,580,580,580,580,0
|
|
20231019,154400,50417792,580,580,580,580,0
|
|
20231019,154300,50417792,580,580,580,580,0
|
|
20231019,154200,50417792,580,580,580,580,0
|
|
20231019,154100,50417792,580,580,580,580,0
|
|
20231019,154000,50417792,580,580,580,580,0
|
|
20231019,153900,50417792,580,580,580,580,0
|
|
20231019,153800,50417792,580,580,580,580,0
|
|
20231019,153700,50417792,580,580,580,580,0
|
|
20231019,153600,50417792,580,580,580,580,0
|
|
20231019,153500,50417792,580,580,580,580,0
|
|
20231019,153400,50417792,580,580,580,580,0
|
|
20231019,153300,50417792,580,580,580,580,0
|
|
20231019,153200,50417792,580,580,580,580,0
|
|
20231019,153100,50417792,580,580,580,580,0
|
|
20231019,153000,50417792,580,580,580,580,659
|
|
20231019,152900,50035572,585,585,585,585,0
|
|
20231019,152800,50035572,585,585,585,585,0
|
|
20231019,152700,50035572,585,585,585,585,0
|
|
20231019,152600,50035572,585,585,585,585,0
|
|
20231019,152500,50035572,585,585,585,585,0
|
|
20231019,152400,50035572,585,585,585,585,0
|
|
20231019,152300,50035572,585,585,585,585,0
|
|
20231019,152200,50035572,585,585,585,585,0
|
|
20231019,152100,50035572,585,585,585,585,0
|
|
20231019,152000,50035572,585,585,585,585,0
|
|
20231019,151900,50035572,585,578,585,578,1476
|
|
20231019,151800,49181770,578,578,578,578,1
|
|
20231019,151700,49181192,578,578,578,578,400
|
|
20231019,151600,48949992,578,578,578,578,594
|
|
20231019,151500,48606660,580,580,580,580,0
|
|
20231019,151400,48606660,580,580,580,580,0
|
|
20231019,151300,48606660,580,580,580,580,0
|
|
20231019,151200,48606660,580,580,580,580,300
|
|
20231019,151100,48432660,580,579,580,579,2
|
|
20231019,151000,48431501,580,580,580,580,0
|
|
20231019,150900,48431501,580,580,580,580,0
|
|
20231019,150800,48431501,580,580,580,580,10
|
|
20231019,150700,48425701,580,580,580,580,0
|
|
20231019,150600,48425701,580,580,580,580,0
|
|
20231019,150500,48425701,580,580,580,580,0
|
|
20231019,150400,48425701,580,580,580,580,0
|
|
20231019,150300,48425701,580,580,580,580,1
|
|
20231019,150200,48425121,580,580,580,580,0
|
|
20231019,150100,48425121,580,580,580,580,0
|
|
20231019,150000,48425121,580,580,580,580,0
|
|
20231019,145900,48425121,580,580,580,580,3
|
|
20231019,145800,48423381,580,580,580,580,0
|
|
20231019,145700,48423381,580,580,580,580,0
|
|
20231019,145600,48423381,580,580,580,580,0
|
|
20231019,145500,48423381,580,580,580,580,0
|
|
20231019,145400,48423381,580,576,580,576,565
|
|
20231019,145300,48097937,576,576,576,576,1291
|
|
20231019,145200,47354321,576,576,576,576,0
|
|
20231019,145100,47354321,576,577,577,576,614
|
|
20231019,145000,47000653,580,580,580,580,0
|
|
20231019,144900,47000653,580,580,580,580,1001
|
|
20231019,144800,46420073,578,578,578,578,0
|
|
20231019,144700,46420073,578,578,578,578,0
|
|
20231019,144600,46420073,578,578,578,578,0
|
|
20231019,144500,46420073,578,578,578,578,1
|
|
20231019,144400,46419495,576,576,576,576,199
|
|
20231019,144300,46304871,576,577,577,576,2000
|
|
20231019,144200,45152868,576,576,576,576,5000
|
|
20231019,144100,42272868,577,577,577,577,407
|
|
20231019,144000,42038029,577,577,577,577,0
|
|
20231019,143900,42038029,577,577,577,577,0
|
|
20231019,143800,42038029,577,577,577,577,0
|
|
20231019,143700,42038029,577,577,577,577,0
|
|
20231019,143600,42038029,577,577,577,577,0
|
|
20231019,143500,42038029,577,577,577,577,174
|
|
20231019,143400,41937631,576,577,577,576,181
|
|
20231019,143300,41833371,577,577,577,577,0
|
|
20231019,143200,41833371,577,577,577,577,2000
|
|
20231019,143100,40679371,576,576,576,576,0
|
|
20231019,143000,40679371,576,579,579,576,5743
|
|
20231019,142900,37365761,579,579,579,579,0
|
|
20231019,142800,37365761,579,579,579,579,1280
|
|
20231019,142700,36624641,580,580,580,580,0
|
|
20231019,142600,36624641,580,580,580,580,0
|
|
20231019,142500,36624641,580,580,580,580,0
|
|
20231019,142400,36624641,580,580,580,580,0
|
|
20231019,142300,36624641,580,580,580,580,0
|
|
20231019,142200,36624641,580,580,580,580,0
|
|
20231019,142100,36624641,580,580,580,580,0
|
|
20231019,142000,36624641,580,580,580,580,0
|
|
20231019,141900,36624641,580,580,580,580,0
|
|
20231019,141800,36624641,580,580,580,580,0
|
|
20231019,141700,36624641,580,580,580,580,0
|
|
20231019,141600,36624641,580,580,580,580,0
|
|
20231019,141500,36624641,580,580,580,580,0
|
|
20231019,141400,36624641,580,580,580,580,0
|
|
20231019,141300,36624641,580,580,580,580,0
|
|
20231019,141200,36624641,580,580,580,580,0
|
|
20231019,141100,36624641,580,580,580,580,0
|
|
20231019,141000,36624641,580,580,580,580,0
|
|
20231019,140900,36624641,580,580,580,580,0
|
|
20231019,140800,36624641,580,580,580,580,100
|
|
20231019,140700,36566641,580,580,580,580,0
|
|
20231019,140600,36566641,580,580,580,580,0
|
|
20231019,140500,36566641,580,580,580,580,0
|
|
20231019,140400,36566641,580,580,580,580,0
|
|
20231019,140300,36566641,580,580,580,580,0
|
|
20231019,140200,36566641,580,580,580,580,0
|
|
20231019,140100,36566641,580,580,580,580,0
|
|
20231019,140000,36566641,580,580,580,580,100
|
|
20231019,135900,36508641,580,580,580,580,0
|
|
20231019,135800,36508641,580,580,580,580,1
|
|
20231019,135700,36508061,579,579,579,579,0
|
|
20231019,135600,36508061,579,579,579,579,0
|
|
20231019,135500,36508061,579,579,579,579,0
|
|
20231019,135400,36508061,579,579,579,579,5
|
|
20231019,135300,36505166,579,579,579,579,0
|
|
20231019,135200,36505166,579,580,580,579,256
|
|
20231019,135100,36356734,582,582,582,582,0
|
|
20231019,135000,36356734,582,580,582,580,1102
|
|
20231019,134900,35717572,582,582,582,582,0
|
|
20231019,134800,35717572,582,582,582,582,0
|
|
20231019,134700,35717572,582,582,582,582,0
|
|
20231019,134600,35717572,582,582,582,582,0
|
|
20231019,134500,35717572,582,582,582,582,0
|
|
20231019,134400,35717572,582,582,582,582,0
|
|
20231019,134300,35717572,582,582,582,582,0
|
|
20231019,134200,35717572,582,582,582,582,0
|
|
20231019,134100,35717572,582,582,582,582,0
|
|
20231019,134000,35717572,582,582,582,582,0
|
|
20231019,133900,35717572,582,582,582,582,0
|
|
20231019,133800,35717572,582,582,582,582,0
|
|
20231019,133700,35717572,582,582,582,582,0
|
|
20231019,133600,35717572,582,582,582,582,0
|
|
20231019,133500,35717572,582,582,582,582,0
|
|
20231019,133400,35717572,582,582,582,582,0
|
|
20231019,133300,35717572,582,582,582,582,0
|
|
20231019,133200,35717572,582,582,582,582,0
|
|
20231019,133100,35717572,582,582,582,582,0
|
|
20231019,133000,35717572,582,582,582,582,0
|
|
20231019,132900,35717572,582,582,582,582,1
|
|
20231019,132800,35716990,580,580,580,580,0
|
|
20231019,132700,35716990,580,580,580,580,0
|
|
20231019,132600,35716990,580,580,580,580,0
|
|
20231019,132500,35716990,580,580,580,580,1519
|
|
20231019,132400,34835970,582,582,582,582,0
|
|
20231019,132300,34835970,582,582,582,582,0
|
|
20231019,132200,34835970,582,582,582,582,0
|
|
20231019,132100,34835970,582,582,582,582,0
|
|
20231019,132000,34835970,582,582,582,582,0
|
|
20231019,131900,34835970,582,582,582,582,0
|
|
20231019,131800,34835970,582,582,582,582,0
|
|
20231019,131700,34835970,582,582,582,582,0
|
|
20231019,131600,34835970,582,582,582,582,0
|
|
20231019,131500,34835970,582,582,582,582,0
|
|
20231019,131400,34835970,582,582,582,582,0
|
|
20231019,131300,34835970,582,582,582,582,1
|
|
20231019,131200,34835388,580,580,580,580,25
|
|
20231019,131100,34820888,582,582,582,582,1
|
|
20231019,131000,34820306,580,580,580,580,0
|
|
20231019,130900,34820306,580,580,580,580,0
|
|
20231019,130800,34820306,580,580,580,580,0
|
|
20231019,130700,34820306,580,580,580,580,0
|
|
20231019,130600,34820306,580,580,580,580,3
|
|
20231019,130500,34818566,582,582,582,582,0
|
|
20231019,130400,34818566,582,582,582,582,1
|
|
20231019,130300,34817984,581,581,581,581,1129
|
|
20231019,130200,34162035,584,584,584,584,0
|
|
20231019,130100,34162035,584,584,584,584,0
|
|
20231019,130000,34162035,584,582,584,582,8
|
|
20231019,125900,34157377,581,581,581,581,1
|
|
20231019,125800,34156796,581,581,581,581,51
|
|
20231019,125700,34127165,582,582,582,582,0
|
|
20231019,125600,34127165,582,582,582,582,1
|
|
20231019,125500,34126583,581,581,581,581,0
|
|
20231019,125400,34126583,581,581,581,581,0
|
|
20231019,125300,34126583,581,581,581,581,0
|
|
20231019,125200,34126583,581,581,581,581,0
|
|
20231019,125100,34126583,581,581,581,581,0
|
|
20231019,125000,34126583,581,581,581,581,292
|
|
20231019,124900,33956931,580,580,580,580,100
|
|
20231019,124800,33898931,581,581,581,581,0
|
|
20231019,124700,33898931,581,581,581,580,62
|
|
20231019,124600,33862969,580,582,582,580,4943
|
|
20231019,124500,30991259,585,585,585,585,0
|
|
20231019,124400,30991259,585,585,585,585,0
|
|
20231019,124300,30991259,585,585,585,585,0
|
|
20231019,124200,30991259,585,585,585,585,0
|
|
20231019,124100,30991259,585,585,585,585,0
|
|
20231019,124000,30991259,585,585,585,585,0
|
|
20231019,123900,30991259,585,585,585,585,0
|
|
20231019,123800,30991259,585,585,585,585,0
|
|
20231019,123700,30991259,585,585,585,585,0
|
|
20231019,123600,30991259,585,585,585,585,0
|
|
20231019,123500,30991259,585,585,585,585,0
|
|
20231019,123400,30991259,585,585,585,585,0
|
|
20231019,123300,30991259,585,585,585,585,0
|
|
20231019,123200,30991259,585,585,585,585,0
|
|
20231019,123100,30991259,585,585,585,585,0
|
|
20231019,123000,30991259,585,585,585,585,0
|
|
20231019,122900,30991259,585,581,585,581,676
|
|
20231019,122800,30598499,581,581,581,581,0
|
|
20231019,122700,30598499,581,581,581,581,0
|
|
20231019,122600,30598499,581,581,581,581,0
|
|
20231019,122500,30598499,581,581,581,581,0
|
|
20231019,122400,30598499,581,581,581,581,1
|
|
20231019,122300,30597918,579,579,579,579,0
|
|
20231019,122200,30597918,579,579,579,579,0
|
|
20231019,122100,30597918,579,579,579,579,0
|
|
20231019,122000,30597918,579,579,579,579,0
|
|
20231019,121900,30597918,579,579,579,579,0
|
|
20231019,121800,30597918,579,579,579,579,0
|
|
20231019,121700,30597918,579,579,579,579,0
|
|
20231019,121600,30597918,579,579,579,579,1113
|
|
20231019,121500,29953491,580,580,580,580,0
|
|
20231019,121400,29953491,580,580,580,580,4
|
|
20231019,121300,29951171,581,581,581,581,0
|
|
20231019,121200,29951171,581,581,581,581,0
|
|
20231019,121100,29951171,581,581,581,581,0
|
|
20231019,121000,29951171,581,581,581,581,0
|
|
20231019,120900,29951171,581,581,581,581,5
|
|
20231019,120800,29948266,580,580,580,580,0
|
|
20231019,120700,29948266,580,580,580,580,0
|
|
20231019,120600,29948266,580,580,580,580,2
|
|
20231019,120500,29947106,580,580,580,580,0
|
|
20231019,120400,29947106,580,580,580,580,0
|
|
20231019,120300,29947106,580,580,580,580,20
|
|
20231019,120200,29935506,580,580,580,580,20
|
|
20231019,120100,29923906,581,581,581,581,3
|
|
20231019,120000,29922163,580,580,580,580,0
|
|
20231019,115900,29922163,580,580,580,580,0
|
|
20231019,115800,29922163,580,580,580,580,0
|
|
20231019,115700,29922163,580,580,580,580,0
|
|
20231019,115600,29922163,580,580,580,580,0
|
|
20231019,115500,29922163,580,580,580,580,0
|
|
20231019,115400,29922163,580,579,580,579,2
|
|
20231019,115300,29921004,581,581,581,581,0
|
|
20231019,115200,29921004,581,581,581,581,0
|
|
20231019,115100,29921004,581,581,581,581,0
|
|
20231019,115000,29921004,581,581,581,581,0
|
|
20231019,114900,29921004,581,581,581,581,0
|
|
20231019,114800,29921004,581,581,581,581,0
|
|
20231019,114700,29921004,581,581,581,581,0
|
|
20231019,114600,29921004,581,581,581,581,0
|
|
20231019,114500,29921004,581,581,581,581,0
|
|
20231019,114400,29921004,581,581,581,581,0
|
|
20231019,114300,29921004,581,581,581,581,0
|
|
20231019,114200,29921004,581,581,581,581,0
|
|
20231019,114100,29921004,581,581,581,581,0
|
|
20231019,114000,29921004,581,581,581,581,0
|
|
20231019,113900,29921004,581,581,581,581,0
|
|
20231019,113800,29921004,581,581,581,581,0
|
|
20231019,113700,29921004,581,581,581,581,0
|
|
20231019,113600,29921004,581,581,581,581,0
|
|
20231019,113500,29921004,581,581,581,581,0
|
|
20231019,113400,29921004,581,581,581,581,0
|
|
20231019,113300,29921004,581,581,581,581,0
|
|
20231019,113200,29921004,581,581,581,581,0
|
|
20231019,113100,29921004,581,581,581,581,4000
|
|
20231019,113000,27597004,581,581,581,581,0
|
|
20231019,112900,27597004,581,581,581,581,0
|
|
20231019,112800,27597004,581,581,581,581,0
|
|
20231019,112700,27597004,581,581,581,581,1
|
|
20231019,112600,27596423,579,579,579,579,0
|
|
20231019,112500,27596423,579,579,579,579,0
|
|
20231019,112400,27596423,579,579,579,579,1
|
|
20231019,112300,27595844,580,580,580,580,0
|
|
20231019,112200,27595844,580,580,580,580,1
|
|
20231019,112100,27595264,580,581,581,580,3
|
|
20231019,112000,27593523,581,581,581,581,0
|
|
20231019,111900,27593523,581,581,581,581,0
|
|
20231019,111800,27593523,581,581,581,581,0
|
|
20231019,111700,27593523,581,581,581,581,0
|
|
20231019,111600,27593523,581,581,581,581,0
|
|
20231019,111500,27593523,581,581,581,581,0
|
|
20231019,111400,27593523,581,581,581,581,0
|
|
20231019,111300,27593523,581,581,581,581,0
|
|
20231019,111200,27593523,581,579,581,579,51
|
|
20231019,111100,27563992,581,581,581,581,0
|
|
20231019,111000,27563992,581,581,581,581,0
|
|
20231019,110900,27563992,581,581,581,581,0
|
|
20231019,110800,27563992,581,581,581,581,0
|
|
20231019,110700,27563992,581,581,581,581,1
|
|
20231019,110600,27563411,581,581,581,581,0
|
|
20231019,110500,27563411,581,581,581,581,0
|
|
20231019,110400,27563411,581,581,581,581,0
|
|
20231019,110300,27563411,581,581,581,581,0
|
|
20231019,110200,27563411,581,581,581,581,1
|
|
20231019,110100,27562830,579,579,579,579,1
|
|
20231019,110000,27562251,581,581,581,581,0
|
|
20231019,105900,27562251,581,581,581,581,0
|
|
20231019,105800,27562251,581,581,581,581,0
|
|
20231019,105700,27562251,581,581,581,581,0
|
|
20231019,105600,27562251,581,581,581,581,1
|
|
20231019,105500,27561670,581,581,581,581,0
|
|
20231019,105400,27561670,581,581,581,581,30
|
|
20231019,105300,27544240,582,582,582,582,0
|
|
20231019,105200,27544240,582,582,582,582,0
|
|
20231019,105100,27544240,582,582,582,582,5
|
|
20231019,105000,27541330,582,582,582,582,0
|
|
20231019,104900,27541330,582,582,582,582,0
|
|
20231019,104800,27541330,582,582,582,582,0
|
|
20231019,104700,27541330,582,582,582,582,1
|
|
20231019,104600,27540748,581,579,581,579,1001
|
|
20231019,104500,26959169,584,584,584,584,0
|
|
20231019,104400,26959169,584,584,584,584,0
|
|
20231019,104300,26959169,584,584,584,584,1
|
|
20231019,104200,26958585,580,580,580,580,3459
|
|
20231019,104100,24952365,579,580,580,579,260
|
|
20231019,104000,24801575,580,580,580,580,0
|
|
20231019,103900,24801575,580,580,580,580,0
|
|
20231019,103800,24801575,580,580,580,580,0
|
|
20231019,103700,24801575,580,580,580,580,6
|
|
20231019,103600,24798095,584,584,584,584,0
|
|
20231019,103500,24798095,584,584,584,584,1
|
|
20231019,103400,24797511,580,580,580,580,0
|
|
20231019,103300,24797511,580,580,580,580,0
|
|
20231019,103200,24797511,580,580,580,580,0
|
|
20231019,103100,24797511,580,580,580,580,3
|
|
20231019,103000,24795771,579,583,583,579,2
|
|
20231019,102900,24794609,584,584,584,584,1
|
|
20231019,102800,24794025,580,582,585,579,5
|
|
20231019,102700,24791118,580,582,582,580,125
|
|
20231019,102600,24718616,581,582,582,580,11329
|
|
20231019,102500,18146793,585,585,585,585,0
|
|
20231019,102400,18146793,585,584,585,584,3
|
|
20231019,102300,18145039,582,582,582,582,0
|
|
20231019,102200,18145039,582,582,582,582,0
|
|
20231019,102100,18145039,582,584,584,582,2037
|
|
20231019,102000,16959195,586,586,586,586,0
|
|
20231019,101900,16959195,586,586,586,586,0
|
|
20231019,101800,16959195,586,586,586,586,0
|
|
20231019,101700,16959195,586,586,586,586,1
|
|
20231019,101600,16958609,584,584,584,584,1
|
|
20231019,101500,16958025,586,584,586,584,5
|
|
20231019,101400,16955099,586,586,586,586,10
|
|
20231019,101300,16949239,586,586,586,586,0
|
|
20231019,101200,16949239,586,586,586,586,0
|
|
20231019,101100,16949239,586,586,586,586,0
|
|
20231019,101000,16949239,586,586,586,586,0
|
|
20231019,100900,16949239,586,586,586,586,20
|
|
20231019,100800,16937519,586,586,586,586,0
|
|
20231019,100700,16937519,586,586,586,586,0
|
|
20231019,100600,16937519,586,586,586,586,0
|
|
20231019,100500,16937519,586,586,586,586,0
|
|
20231019,100400,16937519,586,585,586,585,30
|
|
20231019,100300,16919968,586,586,586,586,1
|
|
20231019,100200,16919382,586,586,586,586,10
|
|
20231019,100100,16913522,586,586,586,586,0
|
|
20231019,100000,16913522,586,586,586,586,0
|
|
20231019,095900,16913522,586,586,586,586,617
|
|
20231019,095800,16551960,586,586,586,586,1
|
|
20231019,095700,16551374,586,586,586,586,1
|
|
20231019,095600,16550788,586,586,586,586,3
|
|
20231019,095500,16549030,586,586,586,586,0
|
|
20231019,095400,16549030,586,586,586,586,0
|
|
20231019,095300,16549030,586,586,586,586,0
|
|
20231019,095200,16549030,586,586,586,586,0
|
|
20231019,095100,16549030,586,586,586,586,0
|
|
20231019,095000,16549030,586,586,586,586,0
|
|
20231019,094900,16549030,586,586,586,586,0
|
|
20231019,094800,16549030,586,587,587,586,9979
|
|
20231019,094700,10701328,590,590,590,590,0
|
|
20231019,094600,10701328,590,590,590,590,0
|
|
20231019,094500,10701328,590,590,590,590,0
|
|
20231019,094400,10701328,590,590,590,590,0
|
|
20231019,094300,10701328,590,590,590,590,15
|
|
20231019,094200,10692478,590,587,590,587,2
|
|
20231019,094100,10691301,590,590,590,590,50
|
|
20231019,094000,10661801,590,590,590,590,0
|
|
20231019,093900,10661801,590,590,590,590,0
|
|
20231019,093800,10661801,590,590,590,590,0
|
|
20231019,093700,10661801,590,590,590,590,0
|
|
20231019,093600,10661801,590,590,590,590,1
|
|
20231019,093500,10661211,586,586,586,586,0
|
|
20231019,093400,10661211,586,586,586,586,7000
|
|
20231019,093300,6559211,590,590,590,590,0
|
|
20231019,093200,6559211,590,590,590,590,10
|
|
20231019,093100,6553311,590,588,590,588,20
|
|
20231019,093000,6541525,588,586,588,586,2375
|
|
20231019,092900,5149769,589,588,589,588,71
|
|
20231019,092800,5108020,590,590,590,590,0
|
|
20231019,092700,5108020,590,585,590,585,2
|
|
20231019,092600,5106845,585,585,585,585,1001
|
|
20231019,092500,4521260,585,585,585,585,1
|
|
20231019,092400,4520675,584,584,584,584,0
|
|
20231019,092300,4520675,584,585,585,584,3400
|
|
20231019,092200,2535058,589,589,589,589,0
|
|
20231019,092100,2535058,589,589,589,589,0
|
|
20231019,092000,2535058,589,589,589,589,55
|
|
20231019,091900,2502663,590,590,590,590,0
|
|
20231019,091800,2502663,590,590,590,590,0
|
|
20231019,091700,2502663,590,590,590,590,0
|
|
20231019,091600,2502663,590,590,590,590,0
|
|
20231019,091500,2502663,590,590,590,590,0
|
|
20231019,091400,2502663,590,590,590,590,0
|
|
20231019,091300,2502663,590,590,590,590,0
|
|
20231019,091200,2502663,590,585,590,585,1278
|
|
20231019,091100,1750733,586,586,586,586,0
|
|
20231019,091000,1750733,586,584,586,584,746
|
|
20231019,090900,1315067,584,584,584,584,1010
|
|
20231019,090800,725227,584,584,584,584,0
|
|
20231019,090700,725227,584,584,584,584,1
|
|
20231019,090600,724643,585,584,585,584,50
|
|
20231019,090500,695425,586,586,586,586,1
|
|
20231019,090400,694839,585,590,590,585,718
|
|
20231019,090300,274804,590,590,590,590,1
|
|
20231019,090200,274214,588,588,588,588,165
|
|
20231019,090100,177194,593,590,593,589,95
|
|
20231019,090000,121192,594,599,599,594,203
|