577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,183400,40379096,583,583,583,583,83
|
|
20231016,183300,40379096,583,583,583,583,0
|
|
20231016,183200,40379096,583,583,583,583,0
|
|
20231016,183100,40379096,583,583,583,583,0
|
|
20231016,183000,40379096,583,583,583,583,0
|
|
20231016,182900,40379096,583,583,583,583,0
|
|
20231016,182800,40379096,583,583,583,583,0
|
|
20231016,182700,40379096,583,583,583,583,0
|
|
20231016,182600,40379096,583,583,583,583,0
|
|
20231016,182500,40379096,583,583,583,583,0
|
|
20231016,182400,40379096,583,583,583,583,0
|
|
20231016,182300,40379096,583,583,583,583,0
|
|
20231016,182200,40379096,583,583,583,583,0
|
|
20231016,182100,40379096,583,583,583,583,0
|
|
20231016,182000,40379096,583,583,583,583,0
|
|
20231016,181900,40379096,583,583,583,583,0
|
|
20231016,181800,40379096,583,583,583,583,0
|
|
20231016,181700,40379096,583,583,583,583,0
|
|
20231016,181600,40379096,583,583,583,583,0
|
|
20231016,181500,40379096,583,583,583,583,0
|
|
20231016,181400,40379096,583,583,583,583,0
|
|
20231016,181300,40379096,583,583,583,583,0
|
|
20231016,181200,40379096,583,583,583,583,0
|
|
20231016,181100,40379096,583,583,583,583,0
|
|
20231016,181000,40379096,583,583,583,583,0
|
|
20231016,180900,40379096,583,583,583,583,0
|
|
20231016,180800,40379096,583,583,583,583,0
|
|
20231016,180700,40379096,583,583,583,583,0
|
|
20231016,180600,40379096,583,583,583,583,0
|
|
20231016,180500,40379096,583,583,583,583,0
|
|
20231016,180400,40379096,583,583,583,583,83
|
|
20231016,180300,40379096,583,583,583,583,0
|
|
20231016,180200,40379096,583,583,583,583,0
|
|
20231016,180100,40379096,583,583,583,583,0
|
|
20231016,180000,40379096,583,583,583,583,0
|
|
20231016,175900,40379096,583,583,583,583,0
|
|
20231016,175800,40379096,583,583,583,583,0
|
|
20231016,175700,40379096,583,583,583,583,0
|
|
20231016,175600,40379096,583,583,583,583,0
|
|
20231016,175500,40379096,583,583,583,583,0
|
|
20231016,175400,40379096,583,583,583,583,0
|
|
20231016,175300,40379096,583,583,583,583,0
|
|
20231016,175200,40379096,583,583,583,583,0
|
|
20231016,175100,40379096,583,583,583,583,0
|
|
20231016,175000,40379096,583,583,583,583,0
|
|
20231016,174900,40379096,583,583,583,583,0
|
|
20231016,174800,40379096,583,583,583,583,0
|
|
20231016,174700,40379096,583,583,583,583,0
|
|
20231016,174600,40379096,583,583,583,583,0
|
|
20231016,174500,40379096,583,583,583,583,0
|
|
20231016,174400,40379096,583,583,583,583,0
|
|
20231016,174300,40379096,583,583,583,583,0
|
|
20231016,174200,40379096,583,583,583,583,0
|
|
20231016,174100,40379096,583,583,583,583,0
|
|
20231016,174000,40379096,583,583,583,583,0
|
|
20231016,173900,40379096,583,583,583,583,0
|
|
20231016,173800,40379096,583,583,583,583,0
|
|
20231016,173700,40379096,583,583,583,583,0
|
|
20231016,173600,40379096,583,583,583,583,0
|
|
20231016,173500,40379096,583,583,583,583,0
|
|
20231016,173400,40379096,583,583,583,583,83
|
|
20231016,173300,40379096,583,583,583,583,0
|
|
20231016,173200,40379096,583,583,583,583,0
|
|
20231016,173100,40379096,583,583,583,583,0
|
|
20231016,173000,40379096,583,583,583,583,0
|
|
20231016,172900,40379096,583,583,583,583,0
|
|
20231016,172800,40379096,583,583,583,583,0
|
|
20231016,172700,40379096,583,583,583,583,0
|
|
20231016,172600,40379096,583,583,583,583,0
|
|
20231016,172500,40379096,583,583,583,583,0
|
|
20231016,172400,40379096,583,583,583,583,0
|
|
20231016,172300,40379096,583,583,583,583,0
|
|
20231016,172200,40379096,583,583,583,583,0
|
|
20231016,172100,40379096,583,583,583,583,0
|
|
20231016,172000,40379096,583,583,583,583,0
|
|
20231016,171900,40379096,583,583,583,583,0
|
|
20231016,171800,40379096,583,583,583,583,0
|
|
20231016,171700,40379096,583,583,583,583,0
|
|
20231016,171600,40379096,583,583,583,583,0
|
|
20231016,171500,40379096,583,583,583,583,0
|
|
20231016,171400,40379096,583,583,583,583,0
|
|
20231016,171300,40379096,583,583,583,583,0
|
|
20231016,171200,40379096,583,583,583,583,0
|
|
20231016,171100,40379096,583,583,583,583,0
|
|
20231016,171000,40379096,583,583,583,583,0
|
|
20231016,170900,40379096,583,583,583,583,0
|
|
20231016,170800,40379096,583,583,583,583,0
|
|
20231016,170700,40379096,583,583,583,583,0
|
|
20231016,170600,40379096,583,583,583,583,0
|
|
20231016,170500,40379096,583,583,583,583,0
|
|
20231016,170400,40379096,583,583,583,583,83
|
|
20231016,170300,40379096,583,583,583,583,0
|
|
20231016,170200,40379096,583,583,583,583,0
|
|
20231016,170100,40379096,583,583,583,583,0
|
|
20231016,170000,40379096,583,583,583,583,0
|
|
20231016,165900,40379096,583,583,583,583,0
|
|
20231016,165800,40379096,583,583,583,583,0
|
|
20231016,165700,40379096,583,583,583,583,0
|
|
20231016,165600,40379096,583,583,583,583,0
|
|
20231016,165500,40379096,583,583,583,583,0
|
|
20231016,165400,40379096,583,583,583,583,0
|
|
20231016,165300,40379096,583,583,583,583,0
|
|
20231016,165200,40379096,583,583,583,583,0
|
|
20231016,165100,40379096,583,583,583,583,0
|
|
20231016,165000,40379096,583,583,583,583,0
|
|
20231016,164900,40379096,583,583,583,583,0
|
|
20231016,164800,40379096,583,583,583,583,0
|
|
20231016,164700,40379096,583,583,583,583,0
|
|
20231016,164600,40379096,583,583,583,583,0
|
|
20231016,164500,40379096,583,583,583,583,0
|
|
20231016,164400,40379096,583,583,583,583,0
|
|
20231016,164300,40379096,583,583,583,583,0
|
|
20231016,164200,40379096,583,583,583,583,0
|
|
20231016,164100,40379096,583,583,583,583,0
|
|
20231016,164000,40379096,583,583,583,583,0
|
|
20231016,163900,40379096,583,583,583,583,0
|
|
20231016,163800,40379096,583,583,583,583,0
|
|
20231016,163700,40379096,583,583,583,583,0
|
|
20231016,163600,40379096,583,583,583,583,0
|
|
20231016,163500,40379096,583,583,583,583,0
|
|
20231016,163400,40379096,583,583,583,583,83
|
|
20231016,163300,40379096,583,583,583,583,0
|
|
20231016,163200,40379096,583,583,583,583,0
|
|
20231016,163100,40379096,583,583,583,583,0
|
|
20231016,163000,40379096,583,583,583,583,0
|
|
20231016,162900,40379096,583,583,583,583,0
|
|
20231016,162800,40379096,583,583,583,583,0
|
|
20231016,162700,40379096,583,583,583,583,0
|
|
20231016,162600,40379096,583,583,583,583,0
|
|
20231016,162500,40379096,583,583,583,583,0
|
|
20231016,162400,40379096,583,583,583,583,0
|
|
20231016,162300,40379096,583,583,583,583,0
|
|
20231016,162200,40379096,583,583,583,583,0
|
|
20231016,162100,40379096,583,583,583,583,0
|
|
20231016,162000,40379096,583,583,583,583,0
|
|
20231016,161900,40379096,583,583,583,583,0
|
|
20231016,161800,40379096,583,583,583,583,0
|
|
20231016,161700,40379096,583,583,583,583,0
|
|
20231016,161600,40379096,583,583,583,583,0
|
|
20231016,161500,40379096,583,583,583,583,0
|
|
20231016,161400,40379096,583,583,583,583,0
|
|
20231016,161300,40379096,583,583,583,583,0
|
|
20231016,161200,40379096,583,583,583,583,0
|
|
20231016,161100,40379096,583,583,583,583,0
|
|
20231016,161000,40379096,583,583,583,583,0
|
|
20231016,160900,40379096,583,583,583,583,0
|
|
20231016,160800,40379096,583,583,583,583,0
|
|
20231016,160700,40379096,583,583,583,583,0
|
|
20231016,160600,40379096,583,583,583,583,0
|
|
20231016,160500,40379096,583,583,583,583,0
|
|
20231016,160400,40379096,583,583,583,583,83
|
|
20231016,160300,40379096,583,583,583,583,0
|
|
20231016,160200,40379096,583,583,583,583,0
|
|
20231016,160100,40379096,583,583,583,583,0
|
|
20231016,160000,40379096,583,583,583,583,0
|
|
20231016,155900,40379096,583,583,583,583,0
|
|
20231016,155800,40379096,583,583,583,583,0
|
|
20231016,155700,40379096,583,583,583,583,0
|
|
20231016,155600,40379096,583,583,583,583,0
|
|
20231016,155500,40379096,583,583,583,583,0
|
|
20231016,155400,40379096,583,583,583,583,0
|
|
20231016,155300,40379096,583,583,583,583,0
|
|
20231016,155200,40379096,583,583,583,583,0
|
|
20231016,155100,40379096,583,583,583,583,0
|
|
20231016,155000,40379096,583,583,583,583,0
|
|
20231016,154900,40379096,583,583,583,583,0
|
|
20231016,154800,40379096,583,583,583,583,0
|
|
20231016,154700,40379096,583,583,583,583,0
|
|
20231016,154600,40379096,583,583,583,583,0
|
|
20231016,154500,40379096,583,583,583,583,0
|
|
20231016,154400,40379096,583,583,583,583,0
|
|
20231016,154300,40379096,583,583,583,583,0
|
|
20231016,154200,40379096,583,583,583,583,0
|
|
20231016,154100,40379096,583,583,583,583,0
|
|
20231016,154000,40379096,583,583,583,583,0
|
|
20231016,153900,40379096,583,583,583,583,0
|
|
20231016,153800,40379096,583,583,583,583,0
|
|
20231016,153700,40379096,583,583,583,583,0
|
|
20231016,153600,40379096,583,583,583,583,0
|
|
20231016,153500,40379096,583,583,583,583,0
|
|
20231016,153400,40379096,583,583,583,583,83
|
|
20231016,153300,40379096,583,583,583,583,0
|
|
20231016,153200,40379096,583,583,583,583,0
|
|
20231016,153100,40379096,583,583,583,583,0
|
|
20231016,153000,40379096,583,583,583,583,83
|
|
20231016,152900,40330707,583,583,583,583,0
|
|
20231016,152800,40330707,583,583,583,583,0
|
|
20231016,152700,40330707,583,583,583,583,0
|
|
20231016,152600,40330707,583,583,583,583,0
|
|
20231016,152500,40330707,583,583,583,583,0
|
|
20231016,152400,40330707,583,583,583,583,0
|
|
20231016,152300,40330707,583,583,583,583,0
|
|
20231016,152200,40330707,583,583,583,583,0
|
|
20231016,152100,40330707,583,583,583,583,0
|
|
20231016,152000,40330707,583,583,583,583,0
|
|
20231016,151900,40330707,583,583,583,583,1
|
|
20231016,151800,40330124,583,583,583,583,0
|
|
20231016,151700,40330124,583,583,583,583,0
|
|
20231016,151600,40330124,583,583,583,583,0
|
|
20231016,151500,40330124,583,583,583,583,12
|
|
20231016,151400,40323128,582,582,582,582,323
|
|
20231016,151300,40135142,583,583,583,583,0
|
|
20231016,151200,40135142,583,583,583,583,0
|
|
20231016,151100,40135142,583,583,583,583,0
|
|
20231016,151000,40135142,583,583,583,583,0
|
|
20231016,150900,40135142,583,583,583,583,23
|
|
20231016,150800,40121733,583,583,583,583,11
|
|
20231016,150700,40115320,583,583,583,583,1
|
|
20231016,150600,40114737,582,583,583,582,198
|
|
20231016,150500,39999499,582,583,583,582,2503
|
|
20231016,150400,38542750,582,582,582,582,0
|
|
20231016,150300,38542750,582,582,582,582,0
|
|
20231016,150200,38542750,582,582,582,582,3
|
|
20231016,150100,38541004,583,583,583,583,0
|
|
20231016,150000,38541004,583,583,583,583,0
|
|
20231016,145900,38541004,583,583,583,583,0
|
|
20231016,145800,38541004,583,583,583,583,0
|
|
20231016,145700,38541004,583,583,583,583,0
|
|
20231016,145600,38541004,583,583,583,583,1
|
|
20231016,145500,38540421,583,583,583,582,22
|
|
20231016,145400,38527597,582,582,582,582,1003
|
|
20231016,145300,37943851,582,582,582,582,0
|
|
20231016,145200,37943851,582,582,582,582,0
|
|
20231016,145100,37943851,582,582,582,582,0
|
|
20231016,145000,37943851,582,582,582,582,0
|
|
20231016,144900,37943851,582,582,582,582,0
|
|
20231016,144800,37943851,582,582,582,582,0
|
|
20231016,144700,37943851,582,582,582,582,200
|
|
20231016,144600,37827451,582,582,582,582,496
|
|
20231016,144500,37538779,582,582,582,582,31
|
|
20231016,144400,37520737,583,583,583,583,0
|
|
20231016,144300,37520737,583,583,583,583,0
|
|
20231016,144200,37520737,583,583,583,583,2
|
|
20231016,144100,37519571,583,583,583,583,0
|
|
20231016,144000,37519571,583,583,583,583,0
|
|
20231016,143900,37519571,583,583,583,583,0
|
|
20231016,143800,37519571,583,583,583,583,0
|
|
20231016,143700,37519571,583,583,583,583,1
|
|
20231016,143600,37518988,584,584,584,584,0
|
|
20231016,143500,37518988,584,584,584,584,0
|
|
20231016,143400,37518988,584,584,584,584,0
|
|
20231016,143300,37518988,584,584,584,584,3
|
|
20231016,143200,37517236,583,583,583,583,1
|
|
20231016,143100,37516653,584,584,584,584,1
|
|
20231016,143000,37516069,581,581,581,581,0
|
|
20231016,142900,37516069,581,581,581,581,0
|
|
20231016,142800,37516069,581,581,581,581,0
|
|
20231016,142700,37516069,581,581,581,581,0
|
|
20231016,142600,37516069,581,581,581,581,0
|
|
20231016,142500,37516069,581,581,581,581,0
|
|
20231016,142400,37516069,581,581,581,581,0
|
|
20231016,142300,37516069,581,581,581,581,0
|
|
20231016,142200,37516069,581,581,581,581,0
|
|
20231016,142100,37516069,581,581,581,581,0
|
|
20231016,142000,37516069,581,581,581,581,0
|
|
20231016,141900,37516069,581,582,582,581,164
|
|
20231016,141800,37420780,581,581,581,581,0
|
|
20231016,141700,37420780,581,582,582,581,5
|
|
20231016,141600,37417872,583,583,583,583,1
|
|
20231016,141500,37417289,581,581,581,581,0
|
|
20231016,141400,37417289,581,583,583,581,1693
|
|
20231016,141300,36433187,583,583,583,583,0
|
|
20231016,141200,36433187,583,583,583,583,0
|
|
20231016,141100,36433187,583,583,583,583,3
|
|
20231016,141000,36431438,583,583,583,583,3
|
|
20231016,140900,36429689,583,584,584,583,98
|
|
20231016,140800,36372460,584,584,584,584,5
|
|
20231016,140700,36369540,584,584,584,584,0
|
|
20231016,140600,36369540,584,584,584,584,0
|
|
20231016,140500,36369540,584,584,584,584,8
|
|
20231016,140400,36364868,584,584,584,584,1
|
|
20231016,140300,36364284,584,584,584,584,3
|
|
20231016,140200,36362532,583,583,583,583,0
|
|
20231016,140100,36362532,583,583,583,583,0
|
|
20231016,140000,36362532,583,583,583,583,0
|
|
20231016,135900,36362532,583,583,583,583,0
|
|
20231016,135800,36362532,583,583,583,583,4
|
|
20231016,135700,36360200,582,582,582,582,0
|
|
20231016,135600,36360200,582,582,582,582,0
|
|
20231016,135500,36360200,582,582,582,582,0
|
|
20231016,135400,36360200,582,582,582,582,0
|
|
20231016,135300,36360200,582,582,582,582,0
|
|
20231016,135200,36360200,582,582,582,582,0
|
|
20231016,135100,36360200,582,582,582,582,0
|
|
20231016,135000,36360200,582,582,582,582,0
|
|
20231016,134900,36360200,582,582,582,582,0
|
|
20231016,134800,36360200,582,582,582,582,0
|
|
20231016,134700,36360200,582,582,582,582,0
|
|
20231016,134600,36360200,582,582,582,582,0
|
|
20231016,134500,36360200,582,582,582,582,0
|
|
20231016,134400,36360200,582,582,582,582,0
|
|
20231016,134300,36360200,582,582,582,582,0
|
|
20231016,134200,36360200,582,582,582,582,0
|
|
20231016,134100,36360200,582,583,583,582,1001
|
|
20231016,134000,35777617,584,584,584,584,0
|
|
20231016,133900,35777617,584,584,584,584,0
|
|
20231016,133800,35777617,584,584,584,584,0
|
|
20231016,133700,35777617,584,584,584,584,0
|
|
20231016,133600,35777617,584,584,584,584,0
|
|
20231016,133500,35777617,584,584,584,584,0
|
|
20231016,133400,35777617,584,584,584,584,0
|
|
20231016,133300,35777617,584,584,584,584,1
|
|
20231016,133200,35777033,584,584,584,584,1
|
|
20231016,133100,35776449,581,581,581,581,0
|
|
20231016,133000,35776449,581,581,581,581,0
|
|
20231016,132900,35776449,581,581,581,581,0
|
|
20231016,132800,35776449,581,581,581,581,0
|
|
20231016,132700,35776449,581,581,581,581,0
|
|
20231016,132600,35776449,581,581,581,581,0
|
|
20231016,132500,35776449,581,581,581,581,0
|
|
20231016,132400,35776449,581,581,581,581,0
|
|
20231016,132300,35776449,581,581,581,581,0
|
|
20231016,132200,35776449,581,581,581,581,0
|
|
20231016,132100,35776449,581,581,581,581,0
|
|
20231016,132000,35776449,581,581,581,581,0
|
|
20231016,131900,35776449,581,581,581,581,0
|
|
20231016,131800,35776449,581,581,581,581,0
|
|
20231016,131700,35776449,581,581,581,581,0
|
|
20231016,131600,35776449,581,581,581,581,0
|
|
20231016,131500,35776449,581,581,581,581,8
|
|
20231016,131400,35771801,582,582,582,582,213
|
|
20231016,131300,35647835,582,582,582,582,1
|
|
20231016,131200,35647253,582,582,582,582,1
|
|
20231016,131100,35646671,582,582,582,582,48
|
|
20231016,131000,35618735,581,581,581,581,0
|
|
20231016,130900,35618735,581,581,581,581,1280
|
|
20231016,130800,34875055,581,581,581,581,1722
|
|
20231016,130700,33874573,581,581,581,581,117
|
|
20231016,130600,33806596,580,580,580,580,0
|
|
20231016,130500,33806596,580,580,580,580,1
|
|
20231016,130400,33806016,581,581,581,581,12228
|
|
20231016,130300,26701548,581,581,581,581,0
|
|
20231016,130200,26701548,581,581,581,581,0
|
|
20231016,130100,26701548,581,581,581,581,0
|
|
20231016,130000,26701548,581,581,581,581,0
|
|
20231016,125900,26701548,581,581,581,581,0
|
|
20231016,125800,26701548,581,581,581,581,0
|
|
20231016,125700,26701548,581,581,581,581,0
|
|
20231016,125600,26701548,581,581,581,581,15012
|
|
20231016,125500,17979576,581,581,581,581,0
|
|
20231016,125400,17979576,581,583,583,581,6000
|
|
20231016,125300,14488123,583,583,583,583,0
|
|
20231016,125200,14488123,583,583,583,583,0
|
|
20231016,125100,14488123,583,583,583,583,0
|
|
20231016,125000,14488123,583,583,583,583,0
|
|
20231016,124900,14488123,583,583,583,583,0
|
|
20231016,124800,14488123,583,583,583,583,0
|
|
20231016,124700,14488123,583,583,583,583,0
|
|
20231016,124600,14488123,583,583,583,583,0
|
|
20231016,124500,14488123,583,583,583,583,0
|
|
20231016,124400,14488123,583,583,583,583,0
|
|
20231016,124300,14488123,583,583,583,583,0
|
|
20231016,124200,14488123,583,583,583,583,0
|
|
20231016,124100,14488123,583,583,583,583,0
|
|
20231016,124000,14488123,583,583,583,583,0
|
|
20231016,123900,14488123,583,583,583,583,10
|
|
20231016,123800,14482293,585,585,585,585,0
|
|
20231016,123700,14482293,585,585,585,585,0
|
|
20231016,123600,14482293,585,585,585,585,0
|
|
20231016,123500,14482293,585,585,585,585,0
|
|
20231016,123400,14482293,585,585,585,585,0
|
|
20231016,123300,14482293,585,585,585,585,0
|
|
20231016,123200,14482293,585,585,585,585,0
|
|
20231016,123100,14482293,585,585,585,585,0
|
|
20231016,123000,14482293,585,585,585,585,0
|
|
20231016,122900,14482293,585,585,585,585,0
|
|
20231016,122800,14482293,585,585,585,585,6
|
|
20231016,122700,14478783,587,587,587,587,0
|
|
20231016,122600,14478783,587,587,587,587,0
|
|
20231016,122500,14478783,587,587,587,587,0
|
|
20231016,122400,14478783,587,587,587,587,0
|
|
20231016,122300,14478783,587,583,588,583,11
|
|
20231016,122200,14472337,584,583,584,583,201
|
|
20231016,122100,14354954,584,584,584,584,0
|
|
20231016,122000,14354954,584,584,584,584,0
|
|
20231016,121900,14354954,584,584,584,584,0
|
|
20231016,121800,14354954,584,584,584,584,0
|
|
20231016,121700,14354954,584,584,584,584,0
|
|
20231016,121600,14354954,584,584,584,584,0
|
|
20231016,121500,14354954,584,584,584,584,110
|
|
20231016,121400,14290714,583,583,583,583,0
|
|
20231016,121300,14290714,583,583,583,583,0
|
|
20231016,121200,14290714,583,583,583,583,0
|
|
20231016,121100,14290714,583,583,583,583,0
|
|
20231016,121000,14290714,583,583,583,583,0
|
|
20231016,120900,14290714,583,583,583,583,0
|
|
20231016,120800,14290714,583,582,583,582,729
|
|
20231016,120700,13865710,582,583,583,582,103
|
|
20231016,120600,13805664,582,582,582,582,0
|
|
20231016,120500,13805664,582,582,582,582,0
|
|
20231016,120400,13805664,582,582,582,582,13
|
|
20231016,120300,13798098,582,582,582,582,6
|
|
20231016,120200,13794606,583,583,583,582,347
|
|
20231016,120100,13592309,582,582,582,582,0
|
|
20231016,120000,13592309,582,582,582,582,0
|
|
20231016,115900,13592309,582,582,582,582,0
|
|
20231016,115800,13592309,582,582,582,582,0
|
|
20231016,115700,13592309,582,582,582,582,0
|
|
20231016,115600,13592309,582,582,582,582,0
|
|
20231016,115500,13592309,582,582,582,582,0
|
|
20231016,115400,13592309,582,582,582,582,0
|
|
20231016,115300,13592309,582,582,582,582,0
|
|
20231016,115200,13592309,582,582,582,582,0
|
|
20231016,115100,13592309,582,582,582,582,0
|
|
20231016,115000,13592309,582,582,582,582,0
|
|
20231016,114900,13592309,582,582,582,582,0
|
|
20231016,114800,13592309,582,582,582,582,0
|
|
20231016,114700,13592309,582,582,582,582,0
|
|
20231016,114600,13592309,582,582,582,582,0
|
|
20231016,114500,13592309,582,582,582,582,0
|
|
20231016,114400,13592309,582,582,582,582,0
|
|
20231016,114300,13592309,582,582,582,582,0
|
|
20231016,114200,13592309,582,582,582,582,0
|
|
20231016,114100,13592309,582,582,582,582,0
|
|
20231016,114000,13592309,582,582,582,582,0
|
|
20231016,113900,13592309,582,582,582,582,500
|
|
20231016,113800,13301309,583,583,583,583,0
|
|
20231016,113700,13301309,583,583,583,583,1
|
|
20231016,113600,13300726,583,583,583,583,0
|
|
20231016,113500,13300726,583,583,583,583,123
|
|
20231016,113400,13229017,585,585,585,585,0
|
|
20231016,113300,13229017,585,585,585,585,7
|
|
20231016,113200,13224922,586,586,586,586,0
|
|
20231016,113100,13224922,586,586,586,586,10
|
|
20231016,113000,13219062,586,586,586,586,0
|
|
20231016,112900,13219062,586,586,586,586,0
|
|
20231016,112800,13219062,586,586,586,586,0
|
|
20231016,112700,13219062,586,586,586,586,0
|
|
20231016,112600,13219062,586,586,586,586,0
|
|
20231016,112500,13219062,586,586,586,586,0
|
|
20231016,112400,13219062,586,586,586,586,0
|
|
20231016,112300,13219062,586,586,586,586,1
|
|
20231016,112200,13218476,586,586,586,586,0
|
|
20231016,112100,13218476,586,586,586,586,0
|
|
20231016,112000,13218476,586,586,586,586,0
|
|
20231016,111900,13218476,586,586,586,586,0
|
|
20231016,111800,13218476,586,586,586,586,2
|
|
20231016,111700,13217304,586,586,586,586,0
|
|
20231016,111600,13217304,586,586,586,586,0
|
|
20231016,111500,13217304,586,586,586,586,0
|
|
20231016,111400,13217304,586,586,586,586,0
|
|
20231016,111300,13217304,586,586,586,586,2
|
|
20231016,111200,13216132,585,585,585,585,0
|
|
20231016,111100,13216132,585,585,585,585,1
|
|
20231016,111000,13215547,586,586,586,586,0
|
|
20231016,110900,13215547,586,586,586,586,1
|
|
20231016,110800,13214961,586,586,586,586,0
|
|
20231016,110700,13214961,586,586,586,586,1
|
|
20231016,110600,13214375,583,583,583,583,0
|
|
20231016,110500,13214375,583,583,583,583,0
|
|
20231016,110400,13214375,583,583,583,583,0
|
|
20231016,110300,13214375,583,583,583,583,0
|
|
20231016,110200,13214375,583,583,583,583,0
|
|
20231016,110100,13214375,583,583,583,583,0
|
|
20231016,110000,13214375,583,583,583,583,0
|
|
20231016,105900,13214375,583,583,583,583,0
|
|
20231016,105800,13214375,583,583,583,583,0
|
|
20231016,105700,13214375,583,583,583,583,0
|
|
20231016,105600,13214375,583,583,583,583,0
|
|
20231016,105500,13214375,583,583,583,583,0
|
|
20231016,105400,13214375,583,583,583,583,0
|
|
20231016,105300,13214375,583,583,583,583,0
|
|
20231016,105200,13214375,583,583,583,583,1
|
|
20231016,105100,13213792,589,589,589,589,0
|
|
20231016,105000,13213792,589,589,589,589,0
|
|
20231016,104900,13213792,589,589,589,589,0
|
|
20231016,104800,13213792,589,589,589,589,0
|
|
20231016,104700,13213792,589,589,589,589,0
|
|
20231016,104600,13213792,589,589,589,589,0
|
|
20231016,104500,13213792,589,589,589,589,0
|
|
20231016,104400,13213792,589,589,589,589,2
|
|
20231016,104300,13212614,588,588,588,588,0
|
|
20231016,104200,13212614,588,588,588,588,0
|
|
20231016,104100,13212614,588,588,588,588,0
|
|
20231016,104000,13212614,588,588,588,588,403
|
|
20231016,103900,12975650,588,588,588,588,0
|
|
20231016,103800,12975650,588,588,588,588,3
|
|
20231016,103700,12973886,588,588,588,588,0
|
|
20231016,103600,12973886,588,588,588,588,1
|
|
20231016,103500,12973298,588,588,588,588,0
|
|
20231016,103400,12973298,588,588,588,588,0
|
|
20231016,103300,12973298,588,588,588,588,2
|
|
20231016,103200,12972122,588,588,588,588,0
|
|
20231016,103100,12972122,588,587,588,587,3000
|
|
20231016,103000,11208159,587,587,587,587,0
|
|
20231016,102900,11208159,587,587,587,587,0
|
|
20231016,102800,11208159,587,587,587,587,0
|
|
20231016,102700,11208159,587,587,587,587,0
|
|
20231016,102600,11208159,587,587,587,587,0
|
|
20231016,102500,11208159,587,587,587,587,20
|
|
20231016,102400,11196419,587,587,587,587,0
|
|
20231016,102300,11196419,587,587,587,587,0
|
|
20231016,102200,11196419,587,587,587,587,0
|
|
20231016,102100,11196419,587,587,587,587,3900
|
|
20231016,102000,8907119,587,587,587,587,0
|
|
20231016,101900,8907119,587,585,587,585,700
|
|
20231016,101800,8496250,582,582,582,582,0
|
|
20231016,101700,8496250,582,582,582,582,0
|
|
20231016,101600,8496250,582,582,582,582,0
|
|
20231016,101500,8496250,582,582,582,582,0
|
|
20231016,101400,8496250,582,582,582,582,0
|
|
20231016,101300,8496250,582,582,582,582,0
|
|
20231016,101200,8496250,582,582,582,582,0
|
|
20231016,101100,8496250,582,582,582,582,701
|
|
20231016,101000,8088268,582,582,582,582,0
|
|
20231016,100900,8088268,582,582,582,582,1
|
|
20231016,100800,8087686,585,585,585,585,0
|
|
20231016,100700,8087686,585,585,585,585,0
|
|
20231016,100600,8087686,585,581,585,581,77
|
|
20231016,100500,8042929,581,581,581,581,86
|
|
20231016,100400,7992963,581,581,581,581,0
|
|
20231016,100300,7992963,581,581,581,581,0
|
|
20231016,100200,7992963,581,581,581,581,0
|
|
20231016,100100,7992963,581,581,581,581,0
|
|
20231016,100000,7992963,581,581,581,581,0
|
|
20231016,095900,7992963,581,581,581,581,0
|
|
20231016,095800,7992963,581,581,581,581,0
|
|
20231016,095700,7992963,581,581,581,581,0
|
|
20231016,095600,7992963,581,581,581,581,0
|
|
20231016,095500,7992963,581,582,582,581,3000
|
|
20231016,095400,6248195,583,583,583,583,0
|
|
20231016,095300,6248195,583,583,583,583,0
|
|
20231016,095200,6248195,583,583,583,583,0
|
|
20231016,095100,6248195,583,583,583,583,0
|
|
20231016,095000,6248195,583,583,583,583,0
|
|
20231016,094900,6248195,583,583,583,583,0
|
|
20231016,094800,6248195,583,583,583,583,0
|
|
20231016,094700,6248195,583,583,583,583,0
|
|
20231016,094600,6248195,583,583,583,583,4
|
|
20231016,094500,6245863,585,585,585,585,200
|
|
20231016,094400,6128863,585,585,585,585,0
|
|
20231016,094300,6128863,585,585,585,585,0
|
|
20231016,094200,6128863,585,585,585,585,2
|
|
20231016,094100,6127693,585,585,585,585,0
|
|
20231016,094000,6127693,585,585,585,585,0
|
|
20231016,093900,6127693,585,585,585,585,0
|
|
20231016,093800,6127693,585,585,585,585,0
|
|
20231016,093700,6127693,585,585,585,585,1
|
|
20231016,093600,6127108,585,586,586,585,14
|
|
20231016,093500,6118906,586,586,586,586,0
|
|
20231016,093400,6118906,586,586,586,586,1
|
|
20231016,093300,6118320,587,587,587,587,0
|
|
20231016,093200,6118320,587,587,587,587,0
|
|
20231016,093100,6118320,587,587,587,587,0
|
|
20231016,093000,6118320,587,584,587,584,4
|
|
20231016,092900,6115978,583,583,583,583,485
|
|
20231016,092800,5833223,582,582,582,582,0
|
|
20231016,092700,5833223,582,582,582,582,0
|
|
20231016,092600,5833223,582,582,582,582,1
|
|
20231016,092500,5832641,583,583,583,583,0
|
|
20231016,092400,5832641,583,583,583,583,2
|
|
20231016,092300,5831475,583,583,583,583,0
|
|
20231016,092200,5831475,583,583,583,583,0
|
|
20231016,092100,5831475,583,583,583,583,6
|
|
20231016,092000,5827977,583,583,583,583,0
|
|
20231016,091900,5827977,583,583,583,583,61
|
|
20231016,091800,5792414,583,582,583,582,4960
|
|
20231016,091700,2902564,583,583,583,583,20
|
|
20231016,091600,2890904,583,583,583,583,1201
|
|
20231016,091500,2190721,583,583,583,583,100
|
|
20231016,091400,2132421,582,582,582,582,0
|
|
20231016,091300,2132421,582,582,582,582,0
|
|
20231016,091200,2132421,582,582,582,582,0
|
|
20231016,091100,2132421,582,582,582,582,1602
|
|
20231016,091000,1200057,583,583,583,583,425
|
|
20231016,090900,952282,583,583,583,583,7
|
|
20231016,090800,948201,583,583,583,583,0
|
|
20231016,090700,948201,583,583,583,583,0
|
|
20231016,090600,948201,583,583,583,583,6
|
|
20231016,090500,944703,583,583,583,583,400
|
|
20231016,090400,711503,583,583,583,583,0
|
|
20231016,090300,711503,583,587,587,583,133
|
|
20231016,090200,633942,587,587,587,587,499
|
|
20231016,090100,341029,587,587,587,587,1
|
|
20231016,090000,340442,587,588,588,587,579
|