577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,183400,26698674,584,584,584,584,859
|
|
20231017,183300,26698674,584,584,584,584,0
|
|
20231017,183200,26698674,584,584,584,584,0
|
|
20231017,183100,26698674,584,584,584,584,0
|
|
20231017,183000,26698674,584,584,584,584,0
|
|
20231017,182900,26698674,584,584,584,584,0
|
|
20231017,182800,26698674,584,584,584,584,0
|
|
20231017,182700,26698674,584,584,584,584,0
|
|
20231017,182600,26698674,584,584,584,584,0
|
|
20231017,182500,26698674,584,584,584,584,0
|
|
20231017,182400,26698674,584,584,584,584,0
|
|
20231017,182300,26698674,584,584,584,584,0
|
|
20231017,182200,26698674,584,584,584,584,0
|
|
20231017,182100,26698674,584,584,584,584,0
|
|
20231017,182000,26698674,584,584,584,584,0
|
|
20231017,181900,26698674,584,584,584,584,0
|
|
20231017,181800,26698674,584,584,584,584,0
|
|
20231017,181700,26698674,584,584,584,584,0
|
|
20231017,181600,26698674,584,584,584,584,0
|
|
20231017,181500,26698674,584,584,584,584,0
|
|
20231017,181400,26698674,584,584,584,584,0
|
|
20231017,181300,26698674,584,584,584,584,0
|
|
20231017,181200,26698674,584,584,584,584,0
|
|
20231017,181100,26698674,584,584,584,584,0
|
|
20231017,181000,26698674,584,584,584,584,0
|
|
20231017,180900,26698674,584,584,584,584,0
|
|
20231017,180800,26698674,584,584,584,584,0
|
|
20231017,180700,26698674,584,584,584,584,0
|
|
20231017,180600,26698674,584,584,584,584,0
|
|
20231017,180500,26698674,584,584,584,584,0
|
|
20231017,180400,26698674,584,584,584,584,859
|
|
20231017,180300,26698674,584,584,584,584,0
|
|
20231017,180200,26698674,584,584,584,584,0
|
|
20231017,180100,26698674,584,584,584,584,0
|
|
20231017,180000,26698674,584,584,584,584,0
|
|
20231017,175900,26698674,584,584,584,584,0
|
|
20231017,175800,26698674,584,584,584,584,0
|
|
20231017,175700,26698674,584,584,584,584,0
|
|
20231017,175600,26698674,584,584,584,584,0
|
|
20231017,175500,26698674,584,584,584,584,0
|
|
20231017,175400,26698674,584,584,584,584,0
|
|
20231017,175300,26698674,584,584,584,584,0
|
|
20231017,175200,26698674,584,584,584,584,0
|
|
20231017,175100,26698674,584,584,584,584,0
|
|
20231017,175000,26698674,584,584,584,584,0
|
|
20231017,174900,26698674,584,584,584,584,0
|
|
20231017,174800,26698674,584,584,584,584,0
|
|
20231017,174700,26698674,584,584,584,584,0
|
|
20231017,174600,26698674,584,584,584,584,0
|
|
20231017,174500,26698674,584,584,584,584,0
|
|
20231017,174400,26698674,584,584,584,584,0
|
|
20231017,174300,26698674,584,584,584,584,0
|
|
20231017,174200,26698674,584,584,584,584,0
|
|
20231017,174100,26698674,584,584,584,584,0
|
|
20231017,174000,26698674,584,584,584,584,0
|
|
20231017,173900,26698674,584,584,584,584,0
|
|
20231017,173800,26698674,584,584,584,584,0
|
|
20231017,173700,26698674,584,584,584,584,0
|
|
20231017,173600,26698674,584,584,584,584,0
|
|
20231017,173500,26698674,584,584,584,584,0
|
|
20231017,173400,26698674,584,584,584,584,859
|
|
20231017,173300,26698674,584,584,584,584,0
|
|
20231017,173200,26698674,584,584,584,584,0
|
|
20231017,173100,26698674,584,584,584,584,0
|
|
20231017,173000,26698674,584,584,584,584,0
|
|
20231017,172900,26698674,584,584,584,584,0
|
|
20231017,172800,26698674,584,584,584,584,0
|
|
20231017,172700,26698674,584,584,584,584,0
|
|
20231017,172600,26698674,584,584,584,584,0
|
|
20231017,172500,26698674,584,584,584,584,0
|
|
20231017,172400,26698674,584,584,584,584,0
|
|
20231017,172300,26698674,584,584,584,584,0
|
|
20231017,172200,26698674,584,584,584,584,0
|
|
20231017,172100,26698674,584,584,584,584,0
|
|
20231017,172000,26698674,584,584,584,584,0
|
|
20231017,171900,26698674,584,584,584,584,0
|
|
20231017,171800,26698674,584,584,584,584,0
|
|
20231017,171700,26698674,584,584,584,584,0
|
|
20231017,171600,26698674,584,584,584,584,0
|
|
20231017,171500,26698674,584,584,584,584,0
|
|
20231017,171400,26698674,584,584,584,584,0
|
|
20231017,171300,26698674,584,584,584,584,0
|
|
20231017,171200,26698674,584,584,584,584,0
|
|
20231017,171100,26698674,584,584,584,584,0
|
|
20231017,171000,26698674,584,584,584,584,0
|
|
20231017,170900,26698674,584,584,584,584,0
|
|
20231017,170800,26698674,584,584,584,584,0
|
|
20231017,170700,26698674,584,584,584,584,0
|
|
20231017,170600,26698674,584,584,584,584,0
|
|
20231017,170500,26698674,584,584,584,584,0
|
|
20231017,170400,26698674,584,584,584,584,859
|
|
20231017,170300,26698674,584,584,584,584,0
|
|
20231017,170200,26698674,584,584,584,584,0
|
|
20231017,170100,26698674,584,584,584,584,0
|
|
20231017,170000,26698674,584,584,584,584,0
|
|
20231017,165900,26698674,584,584,584,584,0
|
|
20231017,165800,26698674,584,584,584,584,0
|
|
20231017,165700,26698674,584,584,584,584,0
|
|
20231017,165600,26698674,584,584,584,584,0
|
|
20231017,165500,26698674,584,584,584,584,0
|
|
20231017,165400,26698674,584,584,584,584,0
|
|
20231017,165300,26698674,584,584,584,584,0
|
|
20231017,165200,26698674,584,584,584,584,0
|
|
20231017,165100,26698674,584,584,584,584,0
|
|
20231017,165000,26698674,584,584,584,584,0
|
|
20231017,164900,26698674,584,584,584,584,0
|
|
20231017,164800,26698674,584,584,584,584,0
|
|
20231017,164700,26698674,584,584,584,584,0
|
|
20231017,164600,26698674,584,584,584,584,0
|
|
20231017,164500,26698674,584,584,584,584,0
|
|
20231017,164400,26698674,584,584,584,584,0
|
|
20231017,164300,26698674,584,584,584,584,0
|
|
20231017,164200,26698674,584,584,584,584,0
|
|
20231017,164100,26698674,584,584,584,584,0
|
|
20231017,164000,26698674,584,584,584,584,0
|
|
20231017,163900,26698674,584,584,584,584,0
|
|
20231017,163800,26698674,584,584,584,584,0
|
|
20231017,163700,26698674,584,584,584,584,0
|
|
20231017,163600,26698674,584,584,584,584,0
|
|
20231017,163500,26698674,584,584,584,584,0
|
|
20231017,163400,26698674,584,584,584,584,859
|
|
20231017,163300,26698674,584,584,584,584,0
|
|
20231017,163200,26698674,584,584,584,584,0
|
|
20231017,163100,26698674,584,584,584,584,0
|
|
20231017,163000,26698674,584,584,584,584,0
|
|
20231017,162900,26698674,584,584,584,584,0
|
|
20231017,162800,26698674,584,584,584,584,0
|
|
20231017,162700,26698674,584,584,584,584,0
|
|
20231017,162600,26698674,584,584,584,584,0
|
|
20231017,162500,26698674,584,584,584,584,0
|
|
20231017,162400,26698674,584,584,584,584,0
|
|
20231017,162300,26698674,584,584,584,584,0
|
|
20231017,162200,26698674,584,584,584,584,0
|
|
20231017,162100,26698674,584,584,584,584,0
|
|
20231017,162000,26698674,584,584,584,584,0
|
|
20231017,161900,26698674,584,584,584,584,0
|
|
20231017,161800,26698674,584,584,584,584,0
|
|
20231017,161700,26698674,584,584,584,584,0
|
|
20231017,161600,26698674,584,584,584,584,0
|
|
20231017,161500,26698674,584,584,584,584,0
|
|
20231017,161400,26698674,584,584,584,584,0
|
|
20231017,161300,26698674,584,584,584,584,0
|
|
20231017,161200,26698674,584,584,584,584,0
|
|
20231017,161100,26698674,584,584,584,584,0
|
|
20231017,161000,26698674,584,584,584,584,0
|
|
20231017,160900,26698674,584,584,584,584,0
|
|
20231017,160800,26698674,584,584,584,584,0
|
|
20231017,160700,26698674,584,584,584,584,0
|
|
20231017,160600,26698674,584,584,584,584,0
|
|
20231017,160500,26698674,584,584,584,584,0
|
|
20231017,160400,26698674,584,584,584,584,859
|
|
20231017,160300,26698674,584,584,584,584,0
|
|
20231017,160200,26698674,584,584,584,584,0
|
|
20231017,160100,26698674,584,584,584,584,0
|
|
20231017,160000,26698674,584,584,584,584,0
|
|
20231017,155900,26698674,584,584,584,584,0
|
|
20231017,155800,26698674,584,584,584,584,0
|
|
20231017,155700,26698674,584,584,584,584,0
|
|
20231017,155600,26698674,584,584,584,584,0
|
|
20231017,155500,26698674,584,584,584,584,0
|
|
20231017,155400,26698674,584,584,584,584,0
|
|
20231017,155300,26698674,584,584,584,584,0
|
|
20231017,155200,26698674,584,584,584,584,0
|
|
20231017,155100,26698674,584,584,584,584,0
|
|
20231017,155000,26698674,584,584,584,584,0
|
|
20231017,154900,26698674,584,584,584,584,0
|
|
20231017,154800,26698674,584,584,584,584,0
|
|
20231017,154700,26698674,584,584,584,584,0
|
|
20231017,154600,26698674,584,584,584,584,0
|
|
20231017,154500,26698674,584,584,584,584,0
|
|
20231017,154400,26698674,584,584,584,584,0
|
|
20231017,154300,26698674,584,584,584,584,0
|
|
20231017,154200,26698674,584,584,584,584,0
|
|
20231017,154100,26698674,584,584,584,584,0
|
|
20231017,154000,26698674,584,584,584,584,0
|
|
20231017,153900,26698674,584,584,584,584,0
|
|
20231017,153800,26698674,584,584,584,584,0
|
|
20231017,153700,26698674,584,584,584,584,0
|
|
20231017,153600,26698674,584,584,584,584,0
|
|
20231017,153500,26698674,584,584,584,584,0
|
|
20231017,153400,26698674,584,584,584,584,859
|
|
20231017,153300,26698674,584,584,584,584,0
|
|
20231017,153200,26698674,584,584,584,584,0
|
|
20231017,153100,26698674,584,584,584,584,0
|
|
20231017,153000,26698674,584,584,584,584,859
|
|
20231017,152900,26197018,586,586,586,586,0
|
|
20231017,152800,26197018,586,586,586,586,0
|
|
20231017,152700,26197018,586,586,586,586,0
|
|
20231017,152600,26197018,586,586,586,586,0
|
|
20231017,152500,26197018,586,586,586,586,0
|
|
20231017,152400,26197018,586,586,586,586,0
|
|
20231017,152300,26197018,586,586,586,586,0
|
|
20231017,152200,26197018,586,586,586,586,0
|
|
20231017,152100,26197018,586,586,586,586,0
|
|
20231017,152000,26197018,586,586,586,586,0
|
|
20231017,151900,26197018,586,586,586,586,3
|
|
20231017,151800,26195260,586,586,586,586,0
|
|
20231017,151700,26195260,586,586,586,586,1
|
|
20231017,151600,26194674,585,585,585,585,0
|
|
20231017,151500,26194674,585,585,585,585,13
|
|
20231017,151400,26187069,587,587,587,587,1
|
|
20231017,151300,26186482,587,587,587,587,0
|
|
20231017,151200,26186482,587,587,587,587,1
|
|
20231017,151100,26185895,587,587,587,587,0
|
|
20231017,151000,26185895,587,587,587,587,0
|
|
20231017,150900,26185895,587,587,587,587,0
|
|
20231017,150800,26185895,587,587,587,587,0
|
|
20231017,150700,26185895,587,587,587,587,0
|
|
20231017,150600,26185895,587,587,587,587,0
|
|
20231017,150500,26185895,587,587,587,587,0
|
|
20231017,150400,26185895,587,587,587,587,0
|
|
20231017,150300,26185895,587,587,587,587,0
|
|
20231017,150200,26185895,587,587,587,587,0
|
|
20231017,150100,26185895,587,587,587,587,0
|
|
20231017,150000,26185895,587,587,587,587,0
|
|
20231017,145900,26185895,587,587,587,587,0
|
|
20231017,145800,26185895,587,587,587,587,0
|
|
20231017,145700,26185895,587,587,587,587,0
|
|
20231017,145600,26185895,587,587,587,587,0
|
|
20231017,145500,26185895,587,587,587,587,0
|
|
20231017,145400,26185895,587,587,587,587,0
|
|
20231017,145300,26185895,587,587,587,587,0
|
|
20231017,145200,26185895,587,587,587,587,0
|
|
20231017,145100,26185895,587,587,587,587,0
|
|
20231017,145000,26185895,587,587,587,587,0
|
|
20231017,144900,26185895,587,587,587,587,0
|
|
20231017,144800,26185895,587,587,587,587,0
|
|
20231017,144700,26185895,587,587,587,587,0
|
|
20231017,144600,26185895,587,587,587,587,0
|
|
20231017,144500,26185895,587,587,587,587,0
|
|
20231017,144400,26185895,587,587,587,587,0
|
|
20231017,144300,26185895,587,587,587,587,0
|
|
20231017,144200,26185895,587,587,587,587,0
|
|
20231017,144100,26185895,587,587,587,587,0
|
|
20231017,144000,26185895,587,587,587,587,0
|
|
20231017,143900,26185895,587,587,587,587,0
|
|
20231017,143800,26185895,587,587,587,587,0
|
|
20231017,143700,26185895,587,587,587,587,1
|
|
20231017,143600,26185308,587,587,587,587,0
|
|
20231017,143500,26185308,587,587,587,587,0
|
|
20231017,143400,26185308,587,587,587,587,0
|
|
20231017,143300,26185308,587,587,587,587,0
|
|
20231017,143200,26185308,587,587,587,587,1
|
|
20231017,143100,26184721,587,587,587,587,0
|
|
20231017,143000,26184721,587,587,587,587,0
|
|
20231017,142900,26184721,587,587,587,587,0
|
|
20231017,142800,26184721,587,587,587,587,0
|
|
20231017,142700,26184721,587,587,587,587,0
|
|
20231017,142600,26184721,587,587,587,587,0
|
|
20231017,142500,26184721,587,587,587,587,0
|
|
20231017,142400,26184721,587,587,587,587,0
|
|
20231017,142300,26184721,587,587,587,587,0
|
|
20231017,142200,26184721,587,587,587,587,0
|
|
20231017,142100,26184721,587,587,587,587,0
|
|
20231017,142000,26184721,587,587,587,587,0
|
|
20231017,141900,26184721,587,587,587,587,0
|
|
20231017,141800,26184721,587,587,587,587,0
|
|
20231017,141700,26184721,587,587,587,587,0
|
|
20231017,141600,26184721,587,587,587,587,0
|
|
20231017,141500,26184721,587,587,587,587,0
|
|
20231017,141400,26184721,587,587,587,587,0
|
|
20231017,141300,26184721,587,587,587,587,0
|
|
20231017,141200,26184721,587,587,587,587,0
|
|
20231017,141100,26184721,587,587,587,587,0
|
|
20231017,141000,26184721,587,587,587,587,0
|
|
20231017,140900,26184721,587,587,587,587,0
|
|
20231017,140800,26184721,587,587,587,587,0
|
|
20231017,140700,26184721,587,587,587,587,99
|
|
20231017,140600,26126608,588,588,588,588,0
|
|
20231017,140500,26126608,588,588,588,588,0
|
|
20231017,140400,26126608,588,588,588,588,0
|
|
20231017,140300,26126608,588,588,588,588,0
|
|
20231017,140200,26126608,588,588,588,588,0
|
|
20231017,140100,26126608,588,588,588,588,0
|
|
20231017,140000,26126608,588,588,588,588,0
|
|
20231017,135900,26126608,588,588,588,588,0
|
|
20231017,135800,26126608,588,588,588,588,0
|
|
20231017,135700,26126608,588,588,588,588,0
|
|
20231017,135600,26126608,588,587,588,587,3000
|
|
20231017,135500,24363176,586,586,586,586,0
|
|
20231017,135400,24363176,586,586,586,586,0
|
|
20231017,135300,24363176,586,586,586,586,0
|
|
20231017,135200,24363176,586,586,586,586,0
|
|
20231017,135100,24363176,586,586,586,586,15
|
|
20231017,135000,24354386,586,586,586,586,0
|
|
20231017,134900,24354386,586,586,586,586,0
|
|
20231017,134800,24354386,586,586,586,586,1
|
|
20231017,134700,24353800,586,586,586,586,1
|
|
20231017,134600,24353214,588,588,588,588,0
|
|
20231017,134500,24353214,588,588,588,588,0
|
|
20231017,134400,24353214,588,588,588,588,0
|
|
20231017,134300,24353214,588,588,588,588,0
|
|
20231017,134200,24353214,588,588,588,588,2
|
|
20231017,134100,24352038,588,588,588,588,0
|
|
20231017,134000,24352038,588,588,588,588,0
|
|
20231017,133900,24352038,588,588,588,588,1
|
|
20231017,133800,24351450,586,586,586,586,0
|
|
20231017,133700,24351450,586,587,588,586,3003
|
|
20231017,133600,22585701,587,587,587,587,1
|
|
20231017,133500,22585114,588,588,588,588,0
|
|
20231017,133400,22585114,588,588,588,588,0
|
|
20231017,133300,22585114,588,588,588,588,0
|
|
20231017,133200,22585114,588,588,588,588,0
|
|
20231017,133100,22585114,588,588,588,588,0
|
|
20231017,133000,22585114,588,588,588,588,0
|
|
20231017,132900,22585114,588,588,588,588,0
|
|
20231017,132800,22585114,588,588,588,588,0
|
|
20231017,132700,22585114,588,588,588,588,0
|
|
20231017,132600,22585114,588,588,588,588,0
|
|
20231017,132500,22585114,588,588,588,588,1
|
|
20231017,132400,22584526,587,587,587,587,657
|
|
20231017,132300,22198867,587,587,587,587,0
|
|
20231017,132200,22198867,587,587,587,587,1
|
|
20231017,132100,22198280,587,587,587,587,0
|
|
20231017,132000,22198280,587,587,587,587,0
|
|
20231017,131900,22198280,587,587,587,587,0
|
|
20231017,131800,22198280,587,587,587,587,1
|
|
20231017,131700,22197693,583,583,583,583,0
|
|
20231017,131600,22197693,583,583,583,583,0
|
|
20231017,131500,22197693,583,583,583,583,0
|
|
20231017,131400,22197693,583,583,583,583,0
|
|
20231017,131300,22197693,583,583,583,583,0
|
|
20231017,131200,22197693,583,583,583,583,0
|
|
20231017,131100,22197693,583,583,583,583,0
|
|
20231017,131000,22197693,583,583,583,583,0
|
|
20231017,130900,22197693,583,583,583,583,0
|
|
20231017,130800,22197693,583,583,583,583,0
|
|
20231017,130700,22197693,583,583,583,583,0
|
|
20231017,130600,22197693,583,583,583,583,0
|
|
20231017,130500,22197693,583,583,583,583,0
|
|
20231017,130400,22197693,583,583,583,583,0
|
|
20231017,130300,22197693,583,583,583,583,0
|
|
20231017,130200,22197693,583,584,584,583,1000
|
|
20231017,130100,21613979,588,588,588,588,0
|
|
20231017,130000,21613979,588,588,588,588,0
|
|
20231017,125900,21613979,588,588,588,588,0
|
|
20231017,125800,21613979,588,588,588,588,0
|
|
20231017,125700,21613979,588,588,588,588,0
|
|
20231017,125600,21613979,588,588,588,588,0
|
|
20231017,125500,21613979,588,588,588,588,0
|
|
20231017,125400,21613979,588,588,588,588,0
|
|
20231017,125300,21613979,588,588,588,588,0
|
|
20231017,125200,21613979,588,588,588,588,0
|
|
20231017,125100,21613979,588,588,588,588,0
|
|
20231017,125000,21613979,588,588,588,588,0
|
|
20231017,124900,21613979,588,588,588,588,0
|
|
20231017,124800,21613979,588,588,588,588,0
|
|
20231017,124700,21613979,588,588,588,588,0
|
|
20231017,124600,21613979,588,588,588,588,0
|
|
20231017,124500,21613979,588,588,588,588,0
|
|
20231017,124400,21613979,588,588,588,588,0
|
|
20231017,124300,21613979,588,588,588,588,0
|
|
20231017,124200,21613979,588,588,588,588,0
|
|
20231017,124100,21613979,588,588,588,588,0
|
|
20231017,124000,21613979,588,588,588,588,0
|
|
20231017,123900,21613979,588,588,588,588,0
|
|
20231017,123800,21613979,588,588,588,588,0
|
|
20231017,123700,21613979,588,588,588,588,0
|
|
20231017,123600,21613979,588,588,588,588,0
|
|
20231017,123500,21613979,588,588,588,588,1100
|
|
20231017,123400,20967179,588,588,588,588,0
|
|
20231017,123300,20967179,588,588,588,588,0
|
|
20231017,123200,20967179,588,588,588,588,1
|
|
20231017,123100,20966591,588,588,588,588,0
|
|
20231017,123000,20966591,588,586,588,586,20
|
|
20231017,122900,20954866,585,585,585,585,0
|
|
20231017,122800,20954866,585,585,585,585,0
|
|
20231017,122700,20954866,585,585,585,585,0
|
|
20231017,122600,20954866,585,585,585,585,0
|
|
20231017,122500,20954866,585,585,585,585,0
|
|
20231017,122400,20954866,585,585,585,585,0
|
|
20231017,122300,20954866,585,585,585,585,0
|
|
20231017,122200,20954866,585,585,585,585,0
|
|
20231017,122100,20954866,585,585,585,585,0
|
|
20231017,122000,20954866,585,585,585,585,0
|
|
20231017,121900,20954866,585,585,585,585,0
|
|
20231017,121800,20954866,585,585,585,585,0
|
|
20231017,121700,20954866,585,585,585,585,0
|
|
20231017,121600,20954866,585,585,585,585,0
|
|
20231017,121500,20954866,585,585,585,585,0
|
|
20231017,121400,20954866,585,585,585,585,0
|
|
20231017,121300,20954866,585,585,585,585,0
|
|
20231017,121200,20954866,585,585,585,585,1
|
|
20231017,121100,20954281,585,585,585,585,4
|
|
20231017,121000,20951941,585,585,585,585,0
|
|
20231017,120900,20951941,585,585,585,585,0
|
|
20231017,120800,20951941,585,585,585,585,0
|
|
20231017,120700,20951941,585,585,585,585,2874
|
|
20231017,120600,19270651,585,585,585,585,0
|
|
20231017,120500,19270651,585,585,585,585,0
|
|
20231017,120400,19270651,585,585,585,585,0
|
|
20231017,120300,19270651,585,585,585,585,0
|
|
20231017,120200,19270651,585,585,585,585,0
|
|
20231017,120100,19270651,585,585,585,585,0
|
|
20231017,120000,19270651,585,585,585,585,0
|
|
20231017,115900,19270651,585,585,585,585,0
|
|
20231017,115800,19270651,585,585,585,585,10000
|
|
20231017,115700,13420651,584,584,584,584,0
|
|
20231017,115600,13420651,584,584,584,584,0
|
|
20231017,115500,13420651,584,584,584,584,79
|
|
20231017,115400,13374515,584,584,584,584,212
|
|
20231017,115300,13250707,585,585,585,585,0
|
|
20231017,115200,13250707,585,585,585,585,0
|
|
20231017,115100,13250707,585,585,585,585,3091
|
|
20231017,115000,11442472,585,585,585,585,0
|
|
20231017,114900,11442472,585,585,585,585,0
|
|
20231017,114800,11442472,585,585,585,585,0
|
|
20231017,114700,11442472,585,585,585,585,0
|
|
20231017,114600,11442472,585,585,585,585,0
|
|
20231017,114500,11442472,585,585,585,585,0
|
|
20231017,114400,11442472,585,585,585,585,0
|
|
20231017,114300,11442472,585,585,585,585,9
|
|
20231017,114200,11437207,585,585,585,585,0
|
|
20231017,114100,11437207,585,585,585,585,0
|
|
20231017,114000,11437207,585,585,585,585,0
|
|
20231017,113900,11437207,585,585,585,585,0
|
|
20231017,113800,11437207,585,585,585,585,17
|
|
20231017,113700,11427262,585,585,585,585,0
|
|
20231017,113600,11427262,585,585,585,585,0
|
|
20231017,113500,11427262,585,585,585,585,0
|
|
20231017,113400,11427262,585,585,585,585,0
|
|
20231017,113300,11427262,585,585,585,585,1
|
|
20231017,113200,11426677,584,584,584,584,0
|
|
20231017,113100,11426677,584,584,584,584,0
|
|
20231017,113000,11426677,584,584,584,584,0
|
|
20231017,112900,11426677,584,584,584,584,0
|
|
20231017,112800,11426677,584,584,584,584,21
|
|
20231017,112700,11414413,587,587,587,587,0
|
|
20231017,112600,11414413,587,587,587,587,0
|
|
20231017,112500,11414413,587,587,587,587,0
|
|
20231017,112400,11414413,587,587,587,587,0
|
|
20231017,112300,11414413,587,587,587,587,0
|
|
20231017,112200,11414413,587,587,587,587,0
|
|
20231017,112100,11414413,587,587,587,587,0
|
|
20231017,112000,11414413,587,587,587,587,0
|
|
20231017,111900,11414413,587,587,587,587,0
|
|
20231017,111800,11414413,587,587,587,587,0
|
|
20231017,111700,11414413,587,587,587,587,0
|
|
20231017,111600,11414413,587,587,587,587,0
|
|
20231017,111500,11414413,587,587,587,587,0
|
|
20231017,111400,11414413,587,587,587,587,9
|
|
20231017,111300,11409130,587,587,587,587,0
|
|
20231017,111200,11409130,587,587,587,587,420
|
|
20231017,111100,11162590,587,587,587,587,0
|
|
20231017,111000,11162590,587,587,587,587,0
|
|
20231017,110900,11162590,587,587,587,587,1
|
|
20231017,110800,11162003,586,586,586,586,1
|
|
20231017,110700,11161417,585,585,585,585,0
|
|
20231017,110600,11161417,585,585,585,585,0
|
|
20231017,110500,11161417,585,585,585,585,0
|
|
20231017,110400,11161417,585,585,585,585,0
|
|
20231017,110300,11161417,585,585,585,585,0
|
|
20231017,110200,11161417,585,585,585,585,0
|
|
20231017,110100,11161417,585,585,585,585,1
|
|
20231017,110000,11160832,584,584,584,584,0
|
|
20231017,105900,11160832,584,584,584,584,0
|
|
20231017,105800,11160832,584,584,584,584,0
|
|
20231017,105700,11160832,584,584,584,584,0
|
|
20231017,105600,11160832,584,584,584,584,0
|
|
20231017,105500,11160832,584,584,584,584,0
|
|
20231017,105400,11160832,584,584,584,584,0
|
|
20231017,105300,11160832,584,584,584,584,0
|
|
20231017,105200,11160832,584,584,584,584,0
|
|
20231017,105100,11160832,584,584,584,584,0
|
|
20231017,105000,11160832,584,584,584,584,0
|
|
20231017,104900,11160832,584,584,584,584,0
|
|
20231017,104800,11160832,584,584,584,584,0
|
|
20231017,104700,11160832,584,584,584,584,0
|
|
20231017,104600,11160832,584,584,584,584,0
|
|
20231017,104500,11160832,584,584,584,584,0
|
|
20231017,104400,11160832,584,584,584,584,0
|
|
20231017,104300,11160832,584,584,584,584,9
|
|
20231017,104200,11155576,584,586,586,584,1375
|
|
20231017,104100,10351902,586,586,586,586,1
|
|
20231017,104000,10351316,588,588,588,588,0
|
|
20231017,103900,10351316,588,588,588,588,0
|
|
20231017,103800,10351316,588,588,588,588,0
|
|
20231017,103700,10351316,588,588,588,588,0
|
|
20231017,103600,10351316,588,588,588,588,0
|
|
20231017,103500,10351316,588,588,588,588,0
|
|
20231017,103400,10351316,588,588,588,588,0
|
|
20231017,103300,10351316,588,588,588,588,0
|
|
20231017,103200,10351316,588,588,588,588,2
|
|
20231017,103100,10350140,588,588,588,588,0
|
|
20231017,103000,10350140,588,588,588,588,0
|
|
20231017,102900,10350140,588,588,588,588,1
|
|
20231017,102800,10349552,589,588,589,588,1005
|
|
20231017,102700,9758177,589,589,589,589,0
|
|
20231017,102600,9758177,589,589,589,589,0
|
|
20231017,102500,9758177,589,589,589,589,0
|
|
20231017,102400,9758177,589,589,589,589,0
|
|
20231017,102300,9758177,589,589,589,589,79
|
|
20231017,102200,9711646,589,589,589,589,1
|
|
20231017,102100,9711057,590,587,590,587,1024
|
|
20231017,102000,9106903,586,586,586,586,0
|
|
20231017,101900,9106903,586,586,586,586,426
|
|
20231017,101800,8857267,586,586,586,586,2
|
|
20231017,101700,8856095,585,585,585,585,0
|
|
20231017,101600,8856095,585,585,585,585,0
|
|
20231017,101500,8856095,585,585,585,585,0
|
|
20231017,101400,8856095,585,585,585,585,0
|
|
20231017,101300,8856095,585,585,585,585,0
|
|
20231017,101200,8856095,585,584,585,584,2
|
|
20231017,101100,8854926,583,583,583,583,0
|
|
20231017,101000,8854926,583,583,583,583,0
|
|
20231017,100900,8854926,583,583,583,583,0
|
|
20231017,100800,8854926,583,584,584,583,2
|
|
20231017,100700,8853759,586,586,586,586,0
|
|
20231017,100600,8853759,586,586,586,586,0
|
|
20231017,100500,8853759,586,586,586,586,0
|
|
20231017,100400,8853759,586,586,586,586,0
|
|
20231017,100300,8853759,586,586,586,586,0
|
|
20231017,100200,8853759,586,586,586,586,0
|
|
20231017,100100,8853759,586,586,586,586,0
|
|
20231017,100000,8853759,586,586,586,586,0
|
|
20231017,095900,8853759,586,584,586,584,4
|
|
20231017,095800,8851418,583,583,583,583,0
|
|
20231017,095700,8851418,583,584,584,583,2
|
|
20231017,095600,8850251,584,584,584,584,1
|
|
20231017,095500,8849667,583,583,583,583,1
|
|
20231017,095400,8849084,585,583,585,583,570
|
|
20231017,095300,8515636,584,584,584,584,97
|
|
20231017,095200,8458988,584,584,586,584,719
|
|
20231017,095100,8037956,584,585,585,584,135
|
|
20231017,095000,7958982,585,585,585,585,0
|
|
20231017,094900,7958982,585,585,585,585,1
|
|
20231017,094800,7958397,586,586,586,586,50
|
|
20231017,094700,7929097,587,587,587,587,0
|
|
20231017,094600,7929097,587,587,587,587,187
|
|
20231017,094500,7819328,589,589,589,589,0
|
|
20231017,094400,7819328,589,589,589,589,0
|
|
20231017,094300,7819328,589,589,589,589,0
|
|
20231017,094200,7819328,589,589,589,589,1
|
|
20231017,094100,7818739,589,589,589,589,0
|
|
20231017,094000,7818739,589,589,589,589,0
|
|
20231017,093900,7818739,589,589,589,589,0
|
|
20231017,093800,7818739,589,589,589,589,0
|
|
20231017,093700,7818739,589,589,589,589,0
|
|
20231017,093600,7818739,589,589,589,589,0
|
|
20231017,093500,7818739,589,589,589,589,0
|
|
20231017,093400,7818739,589,589,589,589,1
|
|
20231017,093300,7818150,589,588,589,588,841
|
|
20231017,093200,7323641,588,587,588,587,13
|
|
20231017,093100,7315998,588,588,588,588,0
|
|
20231017,093000,7315998,588,587,588,587,63
|
|
20231017,092900,7279014,588,588,588,588,0
|
|
20231017,092800,7279014,588,588,588,588,54
|
|
20231017,092700,7247262,588,588,588,588,0
|
|
20231017,092600,7247262,588,588,588,588,0
|
|
20231017,092500,7247262,588,588,588,588,0
|
|
20231017,092400,7247262,588,588,588,588,0
|
|
20231017,092300,7247262,588,588,588,588,0
|
|
20231017,092200,7247262,588,588,588,588,1
|
|
20231017,092100,7246674,587,587,587,587,1
|
|
20231017,092000,7246087,591,591,591,591,0
|
|
20231017,091900,7246087,591,589,591,589,1000
|
|
20231017,091800,6655905,590,590,590,590,0
|
|
20231017,091700,6655905,590,590,590,590,0
|
|
20231017,091600,6655905,590,590,590,590,0
|
|
20231017,091500,6655905,590,590,590,590,1
|
|
20231017,091400,6655315,589,589,589,589,0
|
|
20231017,091300,6655315,589,589,589,589,0
|
|
20231017,091200,6655315,589,589,589,589,9
|
|
20231017,091100,6650014,589,589,589,589,0
|
|
20231017,091000,6650014,589,589,589,589,0
|
|
20231017,090900,6650014,589,589,589,589,0
|
|
20231017,090800,6650014,589,589,589,589,1
|
|
20231017,090700,6649425,592,592,592,592,0
|
|
20231017,090600,6649425,592,592,592,592,13
|
|
20231017,090500,6641729,593,593,593,593,0
|
|
20231017,090400,6641729,593,593,593,593,0
|
|
20231017,090300,6641729,593,585,593,585,1000
|
|
20231017,090200,6048861,583,583,583,583,1800
|
|
20231017,090100,4999461,584,584,584,584,4900
|
|
20231017,090000,2137861,583,583,583,583,3667
|