577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,183400,60823620,586,586,586,586,421
|
|
20231011,183300,60823620,586,586,586,586,0
|
|
20231011,183200,60823620,586,586,586,586,0
|
|
20231011,183100,60823620,586,586,586,586,0
|
|
20231011,183000,60823620,586,586,586,586,0
|
|
20231011,182900,60823620,586,586,586,586,0
|
|
20231011,182800,60823620,586,586,586,586,0
|
|
20231011,182700,60823620,586,586,586,586,0
|
|
20231011,182600,60823620,586,586,586,586,0
|
|
20231011,182500,60823620,586,586,586,586,0
|
|
20231011,182400,60823620,586,586,586,586,0
|
|
20231011,182300,60823620,586,586,586,586,0
|
|
20231011,182200,60823620,586,586,586,586,0
|
|
20231011,182100,60823620,586,586,586,586,0
|
|
20231011,182000,60823620,586,586,586,586,0
|
|
20231011,181900,60823620,586,586,586,586,0
|
|
20231011,181800,60823620,586,586,586,586,0
|
|
20231011,181700,60823620,586,586,586,586,0
|
|
20231011,181600,60823620,586,586,586,586,0
|
|
20231011,181500,60823620,586,586,586,586,0
|
|
20231011,181400,60823620,586,586,586,586,0
|
|
20231011,181300,60823620,586,586,586,586,0
|
|
20231011,181200,60823620,586,586,586,586,0
|
|
20231011,181100,60823620,586,586,586,586,0
|
|
20231011,181000,60823620,586,586,586,586,0
|
|
20231011,180900,60823620,586,586,586,586,0
|
|
20231011,180800,60823620,586,586,586,586,0
|
|
20231011,180700,60823620,586,586,586,586,0
|
|
20231011,180600,60823620,586,586,586,586,0
|
|
20231011,180500,60823620,586,586,586,586,0
|
|
20231011,180400,60823620,586,586,586,586,421
|
|
20231011,180300,60823620,586,586,586,586,0
|
|
20231011,180200,60823620,586,586,586,586,0
|
|
20231011,180100,60823620,586,586,586,586,0
|
|
20231011,180000,60823620,586,586,586,586,0
|
|
20231011,175900,60823620,586,586,586,586,0
|
|
20231011,175800,60823620,586,586,586,586,0
|
|
20231011,175700,60823620,586,586,586,586,0
|
|
20231011,175600,60823620,586,586,586,586,0
|
|
20231011,175500,60823620,586,586,586,586,0
|
|
20231011,175400,60823620,586,586,586,586,0
|
|
20231011,175300,60823620,586,586,586,586,0
|
|
20231011,175200,60823620,586,586,586,586,0
|
|
20231011,175100,60823620,586,586,586,586,0
|
|
20231011,175000,60823620,586,586,586,586,0
|
|
20231011,174900,60823620,586,586,586,586,0
|
|
20231011,174800,60823620,586,586,586,586,0
|
|
20231011,174700,60823620,586,586,586,586,0
|
|
20231011,174600,60823620,586,586,586,586,0
|
|
20231011,174500,60823620,586,586,586,586,0
|
|
20231011,174400,60823620,586,586,586,586,0
|
|
20231011,174300,60823620,586,586,586,586,0
|
|
20231011,174200,60823620,586,586,586,586,0
|
|
20231011,174100,60823620,586,586,586,586,0
|
|
20231011,174000,60823620,586,586,586,586,0
|
|
20231011,173900,60823620,586,586,586,586,0
|
|
20231011,173800,60823620,586,586,586,586,0
|
|
20231011,173700,60823620,586,586,586,586,0
|
|
20231011,173600,60823620,586,586,586,586,0
|
|
20231011,173500,60823620,586,586,586,586,0
|
|
20231011,173400,60823620,586,586,586,586,421
|
|
20231011,173300,60823620,586,586,586,586,0
|
|
20231011,173200,60823620,586,586,586,586,0
|
|
20231011,173100,60823620,586,586,586,586,0
|
|
20231011,173000,60823620,586,586,586,586,0
|
|
20231011,172900,60823620,586,586,586,586,0
|
|
20231011,172800,60823620,586,586,586,586,0
|
|
20231011,172700,60823620,586,586,586,586,0
|
|
20231011,172600,60823620,586,586,586,586,0
|
|
20231011,172500,60823620,586,586,586,586,0
|
|
20231011,172400,60823620,586,586,586,586,0
|
|
20231011,172300,60823620,586,586,586,586,0
|
|
20231011,172200,60823620,586,586,586,586,0
|
|
20231011,172100,60823620,586,586,586,586,0
|
|
20231011,172000,60823620,586,586,586,586,0
|
|
20231011,171900,60823620,586,586,586,586,0
|
|
20231011,171800,60823620,586,586,586,586,0
|
|
20231011,171700,60823620,586,586,586,586,0
|
|
20231011,171600,60823620,586,586,586,586,0
|
|
20231011,171500,60823620,586,586,586,586,0
|
|
20231011,171400,60823620,586,586,586,586,0
|
|
20231011,171300,60823620,586,586,586,586,0
|
|
20231011,171200,60823620,586,586,586,586,0
|
|
20231011,171100,60823620,586,586,586,586,0
|
|
20231011,171000,60823620,586,586,586,586,0
|
|
20231011,170900,60823620,586,586,586,586,0
|
|
20231011,170800,60823620,586,586,586,586,0
|
|
20231011,170700,60823620,586,586,586,586,0
|
|
20231011,170600,60823620,586,586,586,586,0
|
|
20231011,170500,60823620,586,586,586,586,0
|
|
20231011,170400,60823620,586,586,586,586,421
|
|
20231011,170300,60823620,586,586,586,586,0
|
|
20231011,170200,60823620,586,586,586,586,0
|
|
20231011,170100,60823620,586,586,586,586,0
|
|
20231011,170000,60823620,586,586,586,586,0
|
|
20231011,165900,60823620,586,586,586,586,0
|
|
20231011,165800,60823620,586,586,586,586,0
|
|
20231011,165700,60823620,586,586,586,586,0
|
|
20231011,165600,60823620,586,586,586,586,0
|
|
20231011,165500,60823620,586,586,586,586,0
|
|
20231011,165400,60823620,586,586,586,586,0
|
|
20231011,165300,60823620,586,586,586,586,0
|
|
20231011,165200,60823620,586,586,586,586,0
|
|
20231011,165100,60823620,586,586,586,586,0
|
|
20231011,165000,60823620,586,586,586,586,0
|
|
20231011,164900,60823620,586,586,586,586,0
|
|
20231011,164800,60823620,586,586,586,586,0
|
|
20231011,164700,60823620,586,586,586,586,0
|
|
20231011,164600,60823620,586,586,586,586,0
|
|
20231011,164500,60823620,586,586,586,586,0
|
|
20231011,164400,60823620,586,586,586,586,0
|
|
20231011,164300,60823620,586,586,586,586,0
|
|
20231011,164200,60823620,586,586,586,586,0
|
|
20231011,164100,60823620,586,586,586,586,0
|
|
20231011,164000,60823620,586,586,586,586,0
|
|
20231011,163900,60823620,586,586,586,586,0
|
|
20231011,163800,60823620,586,586,586,586,0
|
|
20231011,163700,60823620,586,586,586,586,0
|
|
20231011,163600,60823620,586,586,586,586,0
|
|
20231011,163500,60823620,586,586,586,586,0
|
|
20231011,163400,60823620,586,586,586,586,421
|
|
20231011,163300,60823620,586,586,586,586,0
|
|
20231011,163200,60823620,586,586,586,586,0
|
|
20231011,163100,60823620,586,586,586,586,0
|
|
20231011,163000,60823620,586,586,586,586,0
|
|
20231011,162900,60823620,586,586,586,586,0
|
|
20231011,162800,60823620,586,586,586,586,0
|
|
20231011,162700,60823620,586,586,586,586,0
|
|
20231011,162600,60823620,586,586,586,586,0
|
|
20231011,162500,60823620,586,586,586,586,0
|
|
20231011,162400,60823620,586,586,586,586,0
|
|
20231011,162300,60823620,586,586,586,586,0
|
|
20231011,162200,60823620,586,586,586,586,0
|
|
20231011,162100,60823620,586,586,586,586,0
|
|
20231011,162000,60823620,586,586,586,586,0
|
|
20231011,161900,60823620,586,586,586,586,0
|
|
20231011,161800,60823620,586,586,586,586,0
|
|
20231011,161700,60823620,586,586,586,586,0
|
|
20231011,161600,60823620,586,586,586,586,0
|
|
20231011,161500,60823620,586,586,586,586,0
|
|
20231011,161400,60823620,586,586,586,586,0
|
|
20231011,161300,60823620,586,586,586,586,0
|
|
20231011,161200,60823620,586,586,586,586,0
|
|
20231011,161100,60823620,586,586,586,586,0
|
|
20231011,161000,60823620,586,586,586,586,0
|
|
20231011,160900,60823620,586,586,586,586,0
|
|
20231011,160800,60823620,586,586,586,586,0
|
|
20231011,160700,60823620,586,586,586,586,0
|
|
20231011,160600,60823620,586,586,586,586,0
|
|
20231011,160500,60823620,586,586,586,586,0
|
|
20231011,160400,60823620,586,586,586,586,421
|
|
20231011,160300,60823620,586,586,586,586,0
|
|
20231011,160200,60823620,586,586,586,586,0
|
|
20231011,160100,60823620,586,586,586,586,0
|
|
20231011,160000,60823620,586,586,586,586,0
|
|
20231011,155900,60823620,586,586,586,586,0
|
|
20231011,155800,60823620,586,586,586,586,0
|
|
20231011,155700,60823620,586,586,586,586,0
|
|
20231011,155600,60823620,586,586,586,586,0
|
|
20231011,155500,60823620,586,586,586,586,0
|
|
20231011,155400,60823620,586,586,586,586,0
|
|
20231011,155300,60823620,586,586,586,586,0
|
|
20231011,155200,60823620,586,586,586,586,0
|
|
20231011,155100,60823620,586,586,586,586,0
|
|
20231011,155000,60823620,586,586,586,586,0
|
|
20231011,154900,60823620,586,586,586,586,0
|
|
20231011,154800,60823620,586,586,586,586,0
|
|
20231011,154700,60823620,586,586,586,586,0
|
|
20231011,154600,60823620,586,586,586,586,0
|
|
20231011,154500,60823620,586,586,586,586,0
|
|
20231011,154400,60823620,586,586,586,586,0
|
|
20231011,154300,60823620,586,586,586,586,0
|
|
20231011,154200,60823620,586,586,586,586,0
|
|
20231011,154100,60823620,586,586,586,586,0
|
|
20231011,154000,60823620,586,586,586,586,0
|
|
20231011,153900,60823620,586,586,586,586,0
|
|
20231011,153800,60823620,586,586,586,586,0
|
|
20231011,153700,60823620,586,586,586,586,0
|
|
20231011,153600,60823620,586,586,586,586,0
|
|
20231011,153500,60823620,586,586,586,586,0
|
|
20231011,153400,60823620,586,586,586,586,421
|
|
20231011,153300,60823620,586,586,586,586,0
|
|
20231011,153200,60823620,586,586,586,586,0
|
|
20231011,153100,60823620,586,586,586,586,0
|
|
20231011,153000,60823620,586,586,586,586,421
|
|
20231011,152900,60576914,586,586,586,586,0
|
|
20231011,152800,60576914,586,586,586,586,0
|
|
20231011,152700,60576914,586,586,586,586,0
|
|
20231011,152600,60576914,586,586,586,586,0
|
|
20231011,152500,60576914,586,586,586,586,0
|
|
20231011,152400,60576914,586,586,586,586,0
|
|
20231011,152300,60576914,586,586,586,586,0
|
|
20231011,152200,60576914,586,586,586,586,0
|
|
20231011,152100,60576914,586,586,586,586,0
|
|
20231011,152000,60576914,586,586,586,586,0
|
|
20231011,151900,60576914,586,586,586,586,3000
|
|
20231011,151800,58818914,586,586,586,586,0
|
|
20231011,151700,58818914,586,586,586,586,0
|
|
20231011,151600,58818914,586,586,586,586,0
|
|
20231011,151500,58818914,586,586,586,586,1
|
|
20231011,151400,58818328,584,584,584,584,345
|
|
20231011,151300,58616848,584,584,584,584,5
|
|
20231011,151200,58613928,586,586,586,586,127
|
|
20231011,151100,58539506,584,584,584,584,0
|
|
20231011,151000,58539506,584,584,584,584,1
|
|
20231011,150900,58538922,586,586,586,586,0
|
|
20231011,150800,58538922,586,586,586,586,0
|
|
20231011,150700,58538922,586,586,586,586,0
|
|
20231011,150600,58538922,586,586,586,586,0
|
|
20231011,150500,58538922,586,586,586,586,0
|
|
20231011,150400,58538922,586,585,586,585,2002
|
|
20231011,150300,57365751,584,584,584,584,0
|
|
20231011,150200,57365751,584,584,584,584,0
|
|
20231011,150100,57365751,584,584,584,584,0
|
|
20231011,150000,57365751,584,584,584,584,0
|
|
20231011,145900,57365751,584,584,584,584,0
|
|
20231011,145800,57365751,584,584,584,584,0
|
|
20231011,145700,57365751,584,584,584,584,0
|
|
20231011,145600,57365751,584,584,584,584,0
|
|
20231011,145500,57365751,584,584,584,584,0
|
|
20231011,145400,57365751,584,584,584,584,0
|
|
20231011,145300,57365751,584,584,584,584,0
|
|
20231011,145200,57365751,584,584,584,584,0
|
|
20231011,145100,57365751,584,584,584,584,0
|
|
20231011,145000,57365751,584,584,584,584,0
|
|
20231011,144900,57365751,584,584,584,584,0
|
|
20231011,144800,57365751,584,584,584,584,2000
|
|
20231011,144700,56197751,584,584,584,584,1
|
|
20231011,144600,56197167,585,585,585,585,0
|
|
20231011,144500,56197167,585,585,585,585,1
|
|
20231011,144400,56196582,584,584,584,584,1
|
|
20231011,144300,56195998,585,585,585,585,0
|
|
20231011,144200,56195998,585,585,585,585,661
|
|
20231011,144100,55809313,586,586,586,586,0
|
|
20231011,144000,55809313,586,586,586,586,0
|
|
20231011,143900,55809313,586,586,586,586,0
|
|
20231011,143800,55809313,586,586,586,586,55
|
|
20231011,143700,55777083,586,586,586,586,0
|
|
20231011,143600,55777083,586,585,586,585,26
|
|
20231011,143500,55761848,586,586,586,586,0
|
|
20231011,143400,55761848,586,586,586,586,0
|
|
20231011,143300,55761848,586,586,586,586,20
|
|
20231011,143200,55750128,585,585,585,585,0
|
|
20231011,143100,55750128,585,585,585,585,0
|
|
20231011,143000,55750128,585,585,585,585,0
|
|
20231011,142900,55750128,585,585,585,585,0
|
|
20231011,142800,55750128,585,585,585,585,0
|
|
20231011,142700,55750128,585,585,585,585,0
|
|
20231011,142600,55750128,585,586,586,585,201
|
|
20231011,142500,55632343,586,586,586,586,0
|
|
20231011,142400,55632343,586,586,586,586,0
|
|
20231011,142300,55632343,586,586,586,586,0
|
|
20231011,142200,55632343,586,586,586,586,0
|
|
20231011,142100,55632343,586,586,586,586,4
|
|
20231011,142000,55629999,586,586,586,586,0
|
|
20231011,141900,55629999,586,586,586,586,0
|
|
20231011,141800,55629999,586,586,586,586,0
|
|
20231011,141700,55629999,586,586,586,586,200
|
|
20231011,141600,55512799,585,585,585,585,0
|
|
20231011,141500,55512799,585,585,585,585,0
|
|
20231011,141400,55512799,585,585,585,585,0
|
|
20231011,141300,55512799,585,585,585,585,0
|
|
20231011,141200,55512799,585,585,585,585,5
|
|
20231011,141100,55509874,585,585,585,585,0
|
|
20231011,141000,55509874,585,585,585,585,0
|
|
20231011,140900,55509874,585,585,585,585,0
|
|
20231011,140800,55509874,585,585,585,585,0
|
|
20231011,140700,55509874,585,585,585,585,0
|
|
20231011,140600,55509874,585,585,585,585,0
|
|
20231011,140500,55509874,585,585,585,585,0
|
|
20231011,140400,55509874,585,585,585,585,0
|
|
20231011,140300,55509874,585,585,585,585,0
|
|
20231011,140200,55509874,585,585,585,585,1
|
|
20231011,140100,55509289,586,586,586,586,0
|
|
20231011,140000,55509289,586,586,586,586,200
|
|
20231011,135900,55392089,587,587,587,587,0
|
|
20231011,135800,55392089,587,587,587,587,0
|
|
20231011,135700,55392089,587,587,587,587,0
|
|
20231011,135600,55392089,587,587,587,587,0
|
|
20231011,135500,55392089,587,587,587,587,0
|
|
20231011,135400,55392089,587,587,587,587,0
|
|
20231011,135300,55392089,587,587,587,587,0
|
|
20231011,135200,55392089,587,586,587,586,2100
|
|
20231011,135100,54160000,586,586,586,586,0
|
|
20231011,135000,54160000,586,586,586,586,0
|
|
20231011,134900,54160000,586,586,586,586,0
|
|
20231011,134800,54160000,586,586,586,586,0
|
|
20231011,134700,54160000,586,586,586,586,0
|
|
20231011,134600,54160000,586,586,586,586,200
|
|
20231011,134500,54042800,586,586,586,586,0
|
|
20231011,134400,54042800,586,586,586,586,0
|
|
20231011,134300,54042800,586,586,586,586,0
|
|
20231011,134200,54042800,586,586,586,586,1
|
|
20231011,134100,54042214,586,586,586,586,0
|
|
20231011,134000,54042214,586,586,586,586,0
|
|
20231011,133900,54042214,586,586,586,586,0
|
|
20231011,133800,54042214,586,586,586,586,300
|
|
20231011,133700,53866414,587,587,587,587,0
|
|
20231011,133600,53866414,587,587,587,587,0
|
|
20231011,133500,53866414,587,587,587,587,1
|
|
20231011,133400,53865827,586,586,586,586,0
|
|
20231011,133300,53865827,586,586,586,586,0
|
|
20231011,133200,53865827,586,586,586,586,0
|
|
20231011,133100,53865827,586,586,586,586,2
|
|
20231011,133000,53864655,586,586,586,586,0
|
|
20231011,132900,53864655,586,586,586,586,0
|
|
20231011,132800,53864655,586,586,586,586,0
|
|
20231011,132700,53864655,586,586,586,586,0
|
|
20231011,132600,53864655,586,586,586,586,0
|
|
20231011,132500,53864655,586,586,586,586,0
|
|
20231011,132400,53864655,586,586,586,586,0
|
|
20231011,132300,53864655,586,586,586,586,0
|
|
20231011,132200,53864655,586,586,586,586,0
|
|
20231011,132100,53864655,586,586,586,586,0
|
|
20231011,132000,53864655,586,586,586,586,0
|
|
20231011,131900,53864655,586,586,586,586,0
|
|
20231011,131800,53864655,586,586,586,586,0
|
|
20231011,131700,53864655,586,586,586,586,0
|
|
20231011,131600,53864655,586,586,586,586,0
|
|
20231011,131500,53864655,586,586,586,586,400
|
|
20231011,131400,53630255,586,586,586,586,0
|
|
20231011,131300,53630255,586,586,586,586,0
|
|
20231011,131200,53630255,586,586,586,586,100
|
|
20231011,131100,53571655,586,586,586,586,100
|
|
20231011,131000,53513055,586,586,586,586,0
|
|
20231011,130900,53513055,586,586,586,586,0
|
|
20231011,130800,53513055,586,586,586,586,50
|
|
20231011,130700,53483755,587,587,587,587,0
|
|
20231011,130600,53483755,587,587,587,587,0
|
|
20231011,130500,53483755,587,587,587,587,0
|
|
20231011,130400,53483755,587,587,587,587,4
|
|
20231011,130300,53481407,587,587,587,587,0
|
|
20231011,130200,53481407,587,587,587,587,1
|
|
20231011,130100,53480820,587,587,587,587,1
|
|
20231011,130000,53480233,585,585,585,585,158
|
|
20231011,125900,53387803,587,587,587,587,1
|
|
20231011,125800,53387216,586,587,587,586,43588
|
|
20231011,125700,27844577,588,588,588,588,1
|
|
20231011,125600,27843989,587,587,587,587,0
|
|
20231011,125500,27843989,587,587,587,587,32
|
|
20231011,125400,27825205,587,587,587,587,2500
|
|
20231011,125300,26357705,586,586,586,586,0
|
|
20231011,125200,26357705,586,586,586,586,0
|
|
20231011,125100,26357705,586,586,586,586,0
|
|
20231011,125000,26357705,586,586,586,586,0
|
|
20231011,124900,26357705,586,586,586,586,140
|
|
20231011,124800,26275665,587,587,587,587,0
|
|
20231011,124700,26275665,587,587,587,587,2000
|
|
20231011,124600,25101665,587,587,587,587,0
|
|
20231011,124500,25101665,587,587,587,587,0
|
|
20231011,124400,25101665,587,587,587,587,0
|
|
20231011,124300,25101665,587,587,587,587,0
|
|
20231011,124200,25101665,587,587,587,587,0
|
|
20231011,124100,25101665,587,587,587,587,1
|
|
20231011,124000,25101078,587,587,587,587,0
|
|
20231011,123900,25101078,587,587,587,587,0
|
|
20231011,123800,25101078,587,587,587,587,0
|
|
20231011,123700,25101078,587,587,587,587,1
|
|
20231011,123600,25100491,586,586,586,586,0
|
|
20231011,123500,25100491,586,586,586,586,0
|
|
20231011,123400,25100491,586,586,586,586,9903
|
|
20231011,123300,19297333,586,586,586,586,0
|
|
20231011,123200,19297333,586,586,586,586,0
|
|
20231011,123100,19297333,586,586,586,586,2
|
|
20231011,123000,19296161,587,587,587,587,0
|
|
20231011,122900,19296161,587,587,587,587,0
|
|
20231011,122800,19296161,587,587,587,587,0
|
|
20231011,122700,19296161,587,587,587,587,0
|
|
20231011,122600,19296161,587,587,587,587,0
|
|
20231011,122500,19296161,587,587,587,587,0
|
|
20231011,122400,19296161,587,587,587,587,926
|
|
20231011,122300,18752599,588,588,588,588,1
|
|
20231011,122200,18752011,588,588,588,588,1
|
|
20231011,122100,18751423,588,588,588,588,1
|
|
20231011,122000,18750835,588,588,588,588,0
|
|
20231011,121900,18750835,588,588,588,588,381
|
|
20231011,121800,18526807,587,587,587,587,1
|
|
20231011,121700,18526220,588,588,588,588,5
|
|
20231011,121600,18523280,587,587,587,587,0
|
|
20231011,121500,18523280,587,587,587,587,1999
|
|
20231011,121400,17349867,587,587,587,587,1
|
|
20231011,121300,17349280,586,586,586,586,0
|
|
20231011,121200,17349280,586,586,586,586,0
|
|
20231011,121100,17349280,586,586,586,586,0
|
|
20231011,121000,17349280,586,586,586,586,1077
|
|
20231011,120900,16718158,585,585,585,585,300
|
|
20231011,120800,16542658,586,586,586,586,0
|
|
20231011,120700,16542658,586,586,586,586,1
|
|
20231011,120600,16542072,585,585,585,585,1
|
|
20231011,120500,16541487,586,586,586,586,0
|
|
20231011,120400,16541487,586,586,586,586,0
|
|
20231011,120300,16541487,586,586,586,586,0
|
|
20231011,120200,16541487,586,586,586,586,0
|
|
20231011,120100,16541487,586,586,586,586,400
|
|
20231011,120000,16307087,586,586,586,586,100
|
|
20231011,115900,16248487,586,586,586,586,0
|
|
20231011,115800,16248487,586,586,586,586,0
|
|
20231011,115700,16248487,586,585,586,585,2000
|
|
20231011,115600,15076585,585,585,585,585,0
|
|
20231011,115500,15076585,585,585,585,585,0
|
|
20231011,115400,15076585,585,585,585,585,0
|
|
20231011,115300,15076585,585,585,585,585,0
|
|
20231011,115200,15076585,585,585,585,585,1
|
|
20231011,115100,15076000,585,585,585,585,1
|
|
20231011,115000,15075415,585,585,585,585,0
|
|
20231011,114900,15075415,585,585,585,585,20
|
|
20231011,114800,15063715,586,586,586,586,0
|
|
20231011,114700,15063715,586,586,586,586,0
|
|
20231011,114600,15063715,586,586,586,586,0
|
|
20231011,114500,15063715,586,586,586,586,0
|
|
20231011,114400,15063715,586,586,586,586,0
|
|
20231011,114300,15063715,586,586,586,586,0
|
|
20231011,114200,15063715,586,586,586,586,1
|
|
20231011,114100,15063129,586,586,586,586,0
|
|
20231011,114000,15063129,586,586,586,586,0
|
|
20231011,113900,15063129,586,586,586,586,0
|
|
20231011,113800,15063129,586,586,586,586,0
|
|
20231011,113700,15063129,586,586,586,586,0
|
|
20231011,113600,15063129,586,586,586,586,0
|
|
20231011,113500,15063129,586,586,586,586,1
|
|
20231011,113400,15062543,584,584,584,584,0
|
|
20231011,113300,15062543,584,584,584,584,55
|
|
20231011,113200,15030423,586,586,586,586,0
|
|
20231011,113100,15030423,586,586,586,586,0
|
|
20231011,113000,15030423,586,586,586,586,0
|
|
20231011,112900,15030423,586,586,586,586,0
|
|
20231011,112800,15030423,586,586,586,586,0
|
|
20231011,112700,15030423,586,586,586,586,0
|
|
20231011,112600,15030423,586,586,586,586,0
|
|
20231011,112500,15030423,586,586,586,586,0
|
|
20231011,112400,15030423,586,586,586,586,0
|
|
20231011,112300,15030423,586,586,586,586,0
|
|
20231011,112200,15030423,586,586,586,586,0
|
|
20231011,112100,15030423,586,586,586,586,1
|
|
20231011,112000,15029837,586,586,586,586,0
|
|
20231011,111900,15029837,586,586,586,586,0
|
|
20231011,111800,15029837,586,586,586,586,0
|
|
20231011,111700,15029837,586,586,586,586,0
|
|
20231011,111600,15029837,586,586,586,586,0
|
|
20231011,111500,15029837,586,586,586,586,0
|
|
20231011,111400,15029837,586,586,586,586,0
|
|
20231011,111300,15029837,586,586,586,586,0
|
|
20231011,111200,15029837,586,586,586,586,0
|
|
20231011,111100,15029837,586,586,586,586,1
|
|
20231011,111000,15029251,586,586,586,586,0
|
|
20231011,110900,15029251,586,586,586,586,0
|
|
20231011,110800,15029251,586,586,586,586,0
|
|
20231011,110700,15029251,586,586,586,586,0
|
|
20231011,110600,15029251,586,586,586,586,0
|
|
20231011,110500,15029251,586,586,586,586,0
|
|
20231011,110400,15029251,586,586,586,586,0
|
|
20231011,110300,15029251,586,586,586,586,0
|
|
20231011,110200,15029251,586,586,586,586,0
|
|
20231011,110100,15029251,586,586,586,586,0
|
|
20231011,110000,15029251,586,586,586,586,0
|
|
20231011,105900,15029251,586,586,586,586,0
|
|
20231011,105800,15029251,586,585,586,585,1500
|
|
20231011,105700,14150254,585,585,585,585,10
|
|
20231011,105600,14144404,585,585,585,585,0
|
|
20231011,105500,14144404,585,585,585,585,0
|
|
20231011,105400,14144404,585,585,585,585,0
|
|
20231011,105300,14144404,585,585,585,585,0
|
|
20231011,105200,14144404,585,585,585,585,1
|
|
20231011,105100,14143819,586,586,586,586,0
|
|
20231011,105000,14143819,586,586,586,586,0
|
|
20231011,104900,14143819,586,586,586,586,0
|
|
20231011,104800,14143819,586,586,586,586,0
|
|
20231011,104700,14143819,586,586,586,586,0
|
|
20231011,104600,14143819,586,586,586,586,0
|
|
20231011,104500,14143819,586,586,586,586,0
|
|
20231011,104400,14143819,586,586,586,586,0
|
|
20231011,104300,14143819,586,586,586,586,0
|
|
20231011,104200,14143819,586,586,586,586,0
|
|
20231011,104100,14143819,586,586,586,586,0
|
|
20231011,104000,14143819,586,586,586,586,0
|
|
20231011,103900,14143819,586,586,586,586,0
|
|
20231011,103800,14143819,586,586,586,586,0
|
|
20231011,103700,14143819,586,586,586,586,0
|
|
20231011,103600,14143819,586,586,586,586,0
|
|
20231011,103500,14143819,586,586,586,586,0
|
|
20231011,103400,14143819,586,586,586,586,3
|
|
20231011,103300,14142061,585,585,585,585,0
|
|
20231011,103200,14142061,585,585,585,585,1
|
|
20231011,103100,14141476,586,586,586,586,0
|
|
20231011,103000,14141476,586,586,586,586,0
|
|
20231011,102900,14141476,586,586,586,586,0
|
|
20231011,102800,14141476,586,586,586,586,0
|
|
20231011,102700,14141476,586,586,586,586,0
|
|
20231011,102600,14141476,586,586,586,586,0
|
|
20231011,102500,14141476,586,586,586,586,0
|
|
20231011,102400,14141476,586,586,586,586,97
|
|
20231011,102300,14084634,586,586,586,586,0
|
|
20231011,102200,14084634,586,586,586,586,1
|
|
20231011,102100,14084048,586,586,586,586,0
|
|
20231011,102000,14084048,586,586,586,586,0
|
|
20231011,101900,14084048,586,586,586,586,0
|
|
20231011,101800,14084048,586,586,586,586,0
|
|
20231011,101700,14084048,586,586,586,586,0
|
|
20231011,101600,14084048,586,586,586,586,0
|
|
20231011,101500,14084048,586,586,586,586,500
|
|
20231011,101400,13791048,585,585,585,585,0
|
|
20231011,101300,13791048,585,585,585,585,0
|
|
20231011,101200,13791048,585,585,585,585,887
|
|
20231011,101100,13272153,586,585,586,585,118
|
|
20231011,101000,13203118,584,584,584,584,0
|
|
20231011,100900,13203118,584,584,584,584,3
|
|
20231011,100800,13201366,585,585,585,585,0
|
|
20231011,100700,13201366,585,585,585,585,0
|
|
20231011,100600,13201366,585,585,585,585,6
|
|
20231011,100500,13197856,584,584,584,584,1
|
|
20231011,100400,13197272,585,585,585,585,10
|
|
20231011,100300,13191422,585,585,585,585,0
|
|
20231011,100200,13191422,585,585,585,585,0
|
|
20231011,100100,13191422,585,584,585,584,2
|
|
20231011,100000,13190253,583,583,583,583,1
|
|
20231011,095900,13189670,586,586,586,586,0
|
|
20231011,095800,13189670,586,584,586,584,2000
|
|
20231011,095700,12017673,583,583,583,583,0
|
|
20231011,095600,12017673,583,583,583,583,0
|
|
20231011,095500,12017673,583,583,583,583,1
|
|
20231011,095400,12017090,585,585,585,585,5
|
|
20231011,095300,12014165,585,585,585,585,1005
|
|
20231011,095200,11426240,586,586,586,586,0
|
|
20231011,095100,11426240,586,586,586,586,0
|
|
20231011,095000,11426240,586,586,586,586,95
|
|
20231011,094900,11370570,589,589,589,589,0
|
|
20231011,094800,11370570,589,589,589,589,10
|
|
20231011,094700,11364680,589,589,589,589,0
|
|
20231011,094600,11364680,589,589,589,589,0
|
|
20231011,094500,11364680,589,589,589,589,5
|
|
20231011,094400,11361735,589,589,589,589,0
|
|
20231011,094300,11361735,589,589,589,589,13
|
|
20231011,094200,11354078,589,589,589,589,1
|
|
20231011,094100,11353489,588,588,588,588,1
|
|
20231011,094000,11352901,590,588,590,588,10
|
|
20231011,093900,11347004,586,586,586,586,0
|
|
20231011,093800,11347004,586,586,586,586,0
|
|
20231011,093700,11347004,586,586,586,586,0
|
|
20231011,093600,11347004,586,586,586,586,0
|
|
20231011,093500,11347004,586,586,586,586,0
|
|
20231011,093400,11347004,586,586,586,586,1
|
|
20231011,093300,11346418,590,590,590,590,1
|
|
20231011,093200,11345828,591,587,591,587,2003
|
|
20231011,093100,10164821,587,587,587,587,14
|
|
20231011,093000,10156603,586,586,586,586,0
|
|
20231011,092900,10156603,586,586,586,586,0
|
|
20231011,092800,10156603,586,586,586,586,216
|
|
20231011,092700,10030027,586,586,586,586,0
|
|
20231011,092600,10030027,586,586,586,586,27
|
|
20231011,092500,10014205,586,586,586,586,1
|
|
20231011,092400,10013619,585,585,585,585,0
|
|
20231011,092300,10013619,585,585,585,585,0
|
|
20231011,092200,10013619,585,585,585,585,2
|
|
20231011,092100,10012449,585,585,585,585,0
|
|
20231011,092000,10012449,585,585,585,585,1
|
|
20231011,091900,10011864,586,584,586,582,1889
|
|
20231011,091800,8907613,584,584,584,584,0
|
|
20231011,091700,8907613,584,582,584,582,2078
|
|
20231011,091600,7694710,582,582,582,582,0
|
|
20231011,091500,7694710,582,582,582,582,1
|
|
20231011,091400,7694128,581,581,581,581,0
|
|
20231011,091300,7694128,581,581,581,581,4157
|
|
20231011,091200,5278911,580,580,580,580,0
|
|
20231011,091100,5278911,580,580,580,580,0
|
|
20231011,091000,5278911,580,580,580,580,1
|
|
20231011,090900,5278331,580,580,580,580,2833
|
|
20231011,090800,3635191,580,580,580,580,1861
|
|
20231011,090700,2555811,580,580,580,580,1
|
|
20231011,090600,2555231,579,577,579,577,109
|
|
20231011,090500,2492190,577,577,577,577,40
|
|
20231011,090400,2469110,577,577,577,577,0
|
|
20231011,090300,2469110,577,577,577,577,0
|
|
20231011,090200,2469110,577,579,579,577,15
|
|
20231011,090100,2460435,579,579,579,579,101
|
|
20231011,090000,2401956,577,580,580,577,4147
|