592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184900,398299754,395,395,395,395,7683
|
|
20231010,184800,398299754,395,395,395,395,0
|
|
20231010,184700,398299754,395,395,395,395,0
|
|
20231010,184600,398299754,395,395,395,395,0
|
|
20231010,184500,398299754,395,395,395,395,0
|
|
20231010,184400,398299754,395,395,395,395,0
|
|
20231010,184300,398299754,395,395,395,395,0
|
|
20231010,184200,398299754,395,395,395,395,0
|
|
20231010,184100,398299754,395,395,395,395,0
|
|
20231010,184000,398299754,395,395,395,395,0
|
|
20231010,183900,398299754,395,395,395,395,0
|
|
20231010,183800,398299754,395,395,395,395,0
|
|
20231010,183700,398299754,395,395,395,395,0
|
|
20231010,183600,398299754,395,395,395,395,0
|
|
20231010,183500,398299754,395,395,395,395,0
|
|
20231010,183400,398299754,395,395,395,395,0
|
|
20231010,183300,398299754,395,395,395,395,0
|
|
20231010,183200,398299754,395,395,395,395,0
|
|
20231010,183100,398299754,395,395,395,395,0
|
|
20231010,183000,398299754,395,395,395,395,0
|
|
20231010,182900,398299754,395,395,395,395,0
|
|
20231010,182800,398299754,395,395,395,395,0
|
|
20231010,182700,398299754,395,395,395,395,0
|
|
20231010,182600,398299754,395,395,395,395,0
|
|
20231010,182500,398299754,395,395,395,395,0
|
|
20231010,182400,398299754,395,395,395,395,0
|
|
20231010,182300,398299754,395,395,395,395,0
|
|
20231010,182200,398299754,395,395,395,395,0
|
|
20231010,182100,398299754,395,395,395,395,0
|
|
20231010,182000,398299754,395,395,395,395,0
|
|
20231010,181900,398299754,395,395,395,395,7683
|
|
20231010,181800,398299754,395,395,395,395,0
|
|
20231010,181700,398299754,395,395,395,395,0
|
|
20231010,181600,398299754,395,395,395,395,0
|
|
20231010,181500,398299754,395,395,395,395,0
|
|
20231010,181400,398299754,395,395,395,395,0
|
|
20231010,181300,398299754,395,395,395,395,0
|
|
20231010,181200,398299754,395,395,395,395,0
|
|
20231010,181100,398299754,395,395,395,395,0
|
|
20231010,181000,398299754,395,395,395,395,0
|
|
20231010,180900,398299754,395,395,395,395,0
|
|
20231010,180800,398299754,395,395,395,395,0
|
|
20231010,180700,398299754,395,395,395,395,0
|
|
20231010,180600,398299754,395,395,395,395,0
|
|
20231010,180500,398299754,395,395,395,395,0
|
|
20231010,180400,398299754,395,395,395,395,0
|
|
20231010,180300,398299754,395,395,395,395,0
|
|
20231010,180200,398299754,395,395,395,395,0
|
|
20231010,180100,398299754,395,395,395,395,0
|
|
20231010,180000,398299754,395,395,395,395,0
|
|
20231010,175900,398299754,395,395,395,395,0
|
|
20231010,175800,398299754,395,395,395,395,0
|
|
20231010,175700,398299754,395,395,395,395,0
|
|
20231010,175600,398299754,395,395,395,395,0
|
|
20231010,175500,398299754,395,395,395,395,0
|
|
20231010,175400,398299754,395,395,395,395,0
|
|
20231010,175300,398299754,395,395,395,395,0
|
|
20231010,175200,398299754,395,395,395,395,0
|
|
20231010,175100,398299754,395,395,395,395,0
|
|
20231010,175000,398299754,395,395,395,395,0
|
|
20231010,174900,398299754,395,395,395,395,7683
|
|
20231010,174800,398299754,395,395,395,395,0
|
|
20231010,174700,398299754,395,395,395,395,0
|
|
20231010,174600,398299754,395,395,395,395,0
|
|
20231010,174500,398299754,395,395,395,395,0
|
|
20231010,174400,398299754,395,395,395,395,0
|
|
20231010,174300,398299754,395,395,395,395,0
|
|
20231010,174200,398299754,395,395,395,395,0
|
|
20231010,174100,398299754,395,395,395,395,0
|
|
20231010,174000,398299754,395,395,395,395,0
|
|
20231010,173900,398299754,395,395,395,395,0
|
|
20231010,173800,398299754,395,395,395,395,0
|
|
20231010,173700,398299754,395,395,395,395,0
|
|
20231010,173600,398299754,395,395,395,395,0
|
|
20231010,173500,398299754,395,395,395,395,0
|
|
20231010,173400,398299754,395,395,395,395,0
|
|
20231010,173300,398299754,395,395,395,395,0
|
|
20231010,173200,398299754,395,395,395,395,0
|
|
20231010,173100,398299754,395,395,395,395,0
|
|
20231010,173000,398299754,395,395,395,395,0
|
|
20231010,172900,398299754,395,395,395,395,0
|
|
20231010,172800,398299754,395,395,395,395,0
|
|
20231010,172700,398299754,395,395,395,395,0
|
|
20231010,172600,398299754,395,395,395,395,0
|
|
20231010,172500,398299754,395,395,395,395,0
|
|
20231010,172400,398299754,395,395,395,395,0
|
|
20231010,172300,398299754,395,395,395,395,0
|
|
20231010,172200,398299754,395,395,395,395,0
|
|
20231010,172100,398299754,395,395,395,395,0
|
|
20231010,172000,398299754,395,395,395,395,0
|
|
20231010,171900,398299754,395,395,395,395,7683
|
|
20231010,171800,398299754,395,395,395,395,0
|
|
20231010,171700,398299754,395,395,395,395,0
|
|
20231010,171600,398299754,395,395,395,395,0
|
|
20231010,171500,398299754,395,395,395,395,0
|
|
20231010,171400,398299754,395,395,395,395,0
|
|
20231010,171300,398299754,395,395,395,395,0
|
|
20231010,171200,398299754,395,395,395,395,0
|
|
20231010,171100,398299754,395,395,395,395,0
|
|
20231010,171000,398299754,395,395,395,395,0
|
|
20231010,170900,398299754,395,395,395,395,0
|
|
20231010,170800,398299754,395,395,395,395,0
|
|
20231010,170700,398299754,395,395,395,395,0
|
|
20231010,170600,398299754,395,395,395,395,0
|
|
20231010,170500,398299754,395,395,395,395,0
|
|
20231010,170400,398299754,395,395,395,395,0
|
|
20231010,170300,398299754,395,395,395,395,0
|
|
20231010,170200,398299754,395,395,395,395,0
|
|
20231010,170100,398299754,395,395,395,395,0
|
|
20231010,170000,398299754,395,395,395,395,0
|
|
20231010,165900,398299754,395,395,395,395,0
|
|
20231010,165800,398299754,395,395,395,395,0
|
|
20231010,165700,398299754,395,395,395,395,0
|
|
20231010,165600,398299754,395,395,395,395,0
|
|
20231010,165500,398299754,395,395,395,395,0
|
|
20231010,165400,398299754,395,395,395,395,0
|
|
20231010,165300,398299754,395,395,395,395,0
|
|
20231010,165200,398299754,395,395,395,395,0
|
|
20231010,165100,398299754,395,395,395,395,0
|
|
20231010,165000,398299754,395,395,395,395,0
|
|
20231010,164900,398299754,395,395,395,395,7683
|
|
20231010,164800,398299754,395,395,395,395,0
|
|
20231010,164700,398299754,395,395,395,395,0
|
|
20231010,164600,398299754,395,395,395,395,0
|
|
20231010,164500,398299754,395,395,395,395,0
|
|
20231010,164400,398299754,395,395,395,395,0
|
|
20231010,164300,398299754,395,395,395,395,0
|
|
20231010,164200,398299754,395,395,395,395,0
|
|
20231010,164100,398299754,395,395,395,395,0
|
|
20231010,164000,398299754,395,395,395,395,0
|
|
20231010,163900,398299754,395,395,395,395,0
|
|
20231010,163800,398299754,395,395,395,395,0
|
|
20231010,163700,398299754,395,395,395,395,0
|
|
20231010,163600,398299754,395,395,395,395,0
|
|
20231010,163500,398299754,395,395,395,395,0
|
|
20231010,163400,398299754,395,395,395,395,0
|
|
20231010,163300,398299754,395,395,395,395,0
|
|
20231010,163200,398299754,395,395,395,395,0
|
|
20231010,163100,398299754,395,395,395,395,0
|
|
20231010,163000,398299754,395,395,395,395,0
|
|
20231010,162900,398299754,395,395,395,395,0
|
|
20231010,162800,398299754,395,395,395,395,0
|
|
20231010,162700,398299754,395,395,395,395,0
|
|
20231010,162600,398299754,395,395,395,395,0
|
|
20231010,162500,398299754,395,395,395,395,0
|
|
20231010,162400,398299754,395,395,395,395,0
|
|
20231010,162300,398299754,395,395,395,395,0
|
|
20231010,162200,398299754,395,395,395,395,0
|
|
20231010,162100,398299754,395,395,395,395,0
|
|
20231010,162000,398299754,395,395,395,395,0
|
|
20231010,161900,398299754,395,395,395,395,7683
|
|
20231010,161800,398299754,395,395,395,395,0
|
|
20231010,161700,398299754,395,395,395,395,0
|
|
20231010,161600,398299754,395,395,395,395,0
|
|
20231010,161500,398299754,395,395,395,395,0
|
|
20231010,161400,398299754,395,395,395,395,0
|
|
20231010,161300,398299754,395,395,395,395,0
|
|
20231010,161200,398299754,395,395,395,395,0
|
|
20231010,161100,398299754,395,395,395,395,0
|
|
20231010,161000,398299754,395,395,395,395,0
|
|
20231010,160900,398299754,395,395,395,395,0
|
|
20231010,160800,398299754,395,395,395,395,0
|
|
20231010,160700,398299754,395,395,395,395,0
|
|
20231010,160600,398299754,395,395,395,395,0
|
|
20231010,160500,398299754,395,395,395,395,0
|
|
20231010,160400,398299754,395,395,395,395,0
|
|
20231010,160300,398299754,395,395,395,395,0
|
|
20231010,160200,398299754,395,395,395,395,0
|
|
20231010,160100,398299754,395,395,395,395,0
|
|
20231010,160000,398299754,395,395,395,395,0
|
|
20231010,155900,398299754,395,395,395,395,0
|
|
20231010,155800,398299754,395,395,395,395,0
|
|
20231010,155700,398299754,395,395,395,395,0
|
|
20231010,155600,398299754,395,395,395,395,0
|
|
20231010,155500,398299754,395,395,395,395,0
|
|
20231010,155400,398299754,395,395,395,395,0
|
|
20231010,155300,398299754,395,395,395,395,0
|
|
20231010,155200,398299754,395,395,395,395,0
|
|
20231010,155100,398299754,395,395,395,395,0
|
|
20231010,155000,398299754,395,395,395,395,0
|
|
20231010,154900,398299754,395,395,395,395,7683
|
|
20231010,154800,398299754,395,395,395,395,0
|
|
20231010,154700,398299754,395,395,395,395,0
|
|
20231010,154600,398299754,395,395,395,395,0
|
|
20231010,154500,398299754,395,395,395,395,0
|
|
20231010,154400,398299754,395,395,395,395,0
|
|
20231010,154300,398299754,395,395,395,395,0
|
|
20231010,154200,398299754,395,395,395,395,0
|
|
20231010,154100,398299754,395,395,395,395,0
|
|
20231010,154000,398299754,395,395,395,395,0
|
|
20231010,153900,398299754,395,395,395,395,0
|
|
20231010,153800,398299754,395,395,395,395,0
|
|
20231010,153700,398299754,395,395,395,395,0
|
|
20231010,153600,398299754,395,395,395,395,0
|
|
20231010,153500,398299754,395,395,395,395,0
|
|
20231010,153400,398299754,395,395,395,395,0
|
|
20231010,153300,398299754,395,395,395,395,0
|
|
20231010,153200,398299754,395,395,395,395,0
|
|
20231010,153100,398299754,395,395,395,395,0
|
|
20231010,153000,398299754,395,395,395,395,7683
|
|
20231010,152900,395264969,398,398,398,398,0
|
|
20231010,152800,395264969,398,398,398,398,0
|
|
20231010,152700,395264969,398,398,398,398,0
|
|
20231010,152600,395264969,398,398,398,398,0
|
|
20231010,152500,395264969,398,398,398,398,0
|
|
20231010,152400,395264969,398,398,398,398,0
|
|
20231010,152300,395264969,398,398,398,398,0
|
|
20231010,152200,395264969,398,398,398,398,0
|
|
20231010,152100,395264969,398,398,398,398,0
|
|
20231010,152000,395264969,398,398,398,398,0
|
|
20231010,151900,395264969,398,398,398,398,0
|
|
20231010,151800,395264969,398,399,399,398,2027
|
|
20231010,151700,394457096,400,400,400,400,550
|
|
20231010,151600,394237096,404,404,404,404,0
|
|
20231010,151500,394237096,404,403,404,403,371
|
|
20231010,151400,394087270,404,404,404,404,5
|
|
20231010,151300,394085250,405,405,405,405,0
|
|
20231010,151200,394085250,405,405,405,405,0
|
|
20231010,151100,394085250,405,407,407,401,2272
|
|
20231010,151000,393174098,409,409,409,409,0
|
|
20231010,150900,393174098,409,408,409,408,2
|
|
20231010,150800,393173281,410,408,410,408,2300
|
|
20231010,150700,392230614,407,408,408,407,2
|
|
20231010,150600,392229799,409,409,409,409,5
|
|
20231010,150500,392227754,410,409,410,409,972
|
|
20231010,150400,391829700,410,403,410,403,2001
|
|
20231010,150300,391012853,403,402,403,402,1878
|
|
20231010,150200,390256276,402,402,402,402,0
|
|
20231010,150100,390256276,402,401,402,401,274
|
|
20231010,150000,390146302,402,402,402,402,1240
|
|
20231010,145900,389647822,402,402,402,402,2994
|
|
20231010,145800,388444234,402,402,402,402,4874
|
|
20231010,145700,386484886,401,401,401,401,790
|
|
20231010,145600,386168096,401,401,401,401,238
|
|
20231010,145500,386072658,401,401,401,401,1
|
|
20231010,145400,386072257,400,400,400,400,0
|
|
20231010,145300,386072257,400,401,402,400,1874
|
|
20231010,145200,385319933,401,401,401,401,746
|
|
20231010,145100,385020787,400,400,400,400,69
|
|
20231010,145000,384993187,400,400,400,400,1763
|
|
20231010,144900,384287987,399,399,399,399,0
|
|
20231010,144800,384287987,399,399,399,399,1279
|
|
20231010,144700,383777666,400,399,400,399,1280
|
|
20231010,144600,383266945,399,399,399,399,0
|
|
20231010,144500,383266945,399,399,399,399,300
|
|
20231010,144400,383147245,398,398,398,398,0
|
|
20231010,144300,383147245,398,398,398,398,0
|
|
20231010,144200,383147245,398,398,398,398,0
|
|
20231010,144100,383147245,398,398,398,398,0
|
|
20231010,144000,383147245,398,398,398,398,0
|
|
20231010,143900,383147245,398,398,398,398,0
|
|
20231010,143800,383147245,398,398,398,398,277
|
|
20231010,143700,383036999,399,399,399,399,1
|
|
20231010,143600,383036600,399,398,399,398,599
|
|
20231010,143500,382797919,399,399,399,399,0
|
|
20231010,143400,382797919,399,399,399,399,0
|
|
20231010,143300,382797919,399,399,399,399,0
|
|
20231010,143200,382797919,399,399,399,399,1
|
|
20231010,143100,382797520,397,395,397,395,8482
|
|
20231010,143000,379446118,395,395,395,395,40
|
|
20231010,142900,379430318,395,395,395,395,1379
|
|
20231010,142800,378885613,395,395,395,394,1402
|
|
20231010,142700,378331824,395,395,395,395,0
|
|
20231010,142600,378331824,395,395,395,395,500
|
|
20231010,142500,378134324,395,395,395,395,0
|
|
20231010,142400,378134324,395,395,395,395,10705
|
|
20231010,142300,373905849,399,399,399,399,20
|
|
20231010,142200,373897869,399,395,399,395,6
|
|
20231010,142100,373895495,395,395,395,395,0
|
|
20231010,142000,373895495,395,395,395,395,12000
|
|
20231010,141900,369155495,399,399,399,399,1
|
|
20231010,141800,369155096,399,398,399,398,3100
|
|
20231010,141700,367919196,398,395,398,395,10
|
|
20231010,141600,367915222,394,394,394,394,44661
|
|
20231010,141500,350318788,393,393,393,393,170
|
|
20231010,141400,350251978,393,393,393,393,152
|
|
20231010,141300,350192242,393,394,394,393,9
|
|
20231010,141200,350188699,394,394,394,394,6891
|
|
20231010,141100,347473645,395,395,395,395,0
|
|
20231010,141000,347473645,395,394,395,394,15
|
|
20231010,140900,347467725,394,394,394,394,306
|
|
20231010,140800,347347161,396,396,396,396,0
|
|
20231010,140700,347347161,396,396,396,396,0
|
|
20231010,140600,347347161,396,397,397,395,2605
|
|
20231010,140500,346318091,395,397,397,395,2039
|
|
20231010,140400,345511198,398,398,398,398,0
|
|
20231010,140300,345511198,398,398,398,398,821
|
|
20231010,140200,345184440,400,400,400,400,0
|
|
20231010,140100,345184440,400,400,400,400,1
|
|
20231010,140000,345184040,398,399,400,398,289
|
|
20231010,135900,345068907,400,400,400,400,0
|
|
20231010,135800,345068907,400,400,400,400,0
|
|
20231010,135700,345068907,400,400,400,400,98
|
|
20231010,135600,345029707,403,403,403,403,20
|
|
20231010,135500,345021647,400,402,402,400,32
|
|
20231010,135400,345008787,402,401,402,401,301
|
|
20231010,135300,344887916,401,400,401,400,120
|
|
20231010,135200,344839896,400,400,400,400,0
|
|
20231010,135100,344839896,400,400,400,400,280
|
|
20231010,135000,344727896,401,401,401,401,0
|
|
20231010,134900,344727896,401,401,401,401,1
|
|
20231010,134800,344727495,401,401,401,401,1
|
|
20231010,134700,344727094,400,400,400,400,10
|
|
20231010,134600,344723094,401,400,401,400,110
|
|
20231010,134500,344678994,400,400,400,400,0
|
|
20231010,134400,344678994,400,400,400,400,50
|
|
20231010,134300,344658994,400,401,401,400,108
|
|
20231010,134200,344615696,401,401,401,401,20
|
|
20231010,134100,344607676,401,401,401,401,0
|
|
20231010,134000,344607676,401,401,401,401,2
|
|
20231010,133900,344606874,401,401,401,401,0
|
|
20231010,133800,344606874,401,401,401,401,1
|
|
20231010,133700,344606473,397,400,400,397,3080
|
|
20231010,133600,343377881,401,401,402,401,501
|
|
20231010,133500,343176610,402,395,402,395,31807
|
|
20231010,133400,330478456,395,394,395,394,511
|
|
20231010,133300,330277021,395,394,395,394,111
|
|
20231010,133200,330233286,394,394,394,394,2336
|
|
20231010,133100,329312902,394,394,394,394,2193
|
|
20231010,133000,328448860,394,394,394,394,470
|
|
20231010,132900,328263680,394,393,394,393,253
|
|
20231010,132800,328164250,393,393,393,393,246
|
|
20231010,132700,328067572,393,393,393,393,1
|
|
20231010,132600,328067179,393,393,393,393,1600
|
|
20231010,132500,327438379,393,391,393,391,401
|
|
20231010,132400,327281586,391,391,391,391,2451
|
|
20231010,132300,326323245,390,391,391,390,1300
|
|
20231010,132200,325815945,391,391,391,391,0
|
|
20231010,132100,325815945,391,390,393,390,2396
|
|
20231010,132000,324881398,389,395,395,389,8207
|
|
20231010,131900,321678439,390,396,396,390,20020
|
|
20231010,131800,313862816,396,395,396,395,1000
|
|
20231010,131700,313466916,396,396,396,396,1
|
|
20231010,131600,313466520,392,396,396,392,20005
|
|
20231010,131500,305620781,396,396,396,396,0
|
|
20231010,131400,305620781,396,396,396,396,0
|
|
20231010,131300,305620781,396,395,396,395,4
|
|
20231010,131200,305619200,393,393,393,393,1176
|
|
20231010,131100,305157032,393,394,394,393,900
|
|
20231010,131000,304802932,397,397,397,397,22
|
|
20231010,130900,304794198,397,397,397,397,0
|
|
20231010,130800,304794198,397,397,397,397,31
|
|
20231010,130700,304781891,392,398,398,392,20002
|
|
20231010,130600,296930510,398,398,398,398,0
|
|
20231010,130500,296930510,398,398,398,398,0
|
|
20231010,130400,296930510,398,398,398,397,3501
|
|
20231010,130300,295537113,393,396,398,393,8316
|
|
20231010,130200,292247037,395,395,396,395,1801
|
|
20231010,130100,291535641,395,396,396,395,552
|
|
20231010,130000,291317599,395,395,395,395,1249
|
|
20231010,125900,290824244,396,395,396,395,10092
|
|
20231010,125800,286837879,396,396,396,395,2099
|
|
20231010,125700,286006681,395,395,395,395,746
|
|
20231010,125600,285712011,396,395,396,395,539
|
|
20231010,125500,285499103,394,394,395,394,11089
|
|
20231010,125400,281119932,394,397,397,394,6304
|
|
20231010,125300,278628601,397,399,399,397,17300
|
|
20231010,125200,271754432,398,398,399,398,744
|
|
20231010,125100,271458279,397,398,398,397,1100
|
|
20231010,125000,271021379,397,397,397,397,1159
|
|
20231010,124900,270561256,397,397,397,397,1098
|
|
20231010,124800,270125350,397,395,397,395,1799
|
|
20231010,124700,269411634,390,395,395,390,3366
|
|
20231010,124600,268092829,390,401,401,390,13571
|
|
20231010,124500,262726829,401,404,404,401,12179
|
|
20231010,124400,257823482,403,405,405,400,30077
|
|
20231010,124300,245772244,405,404,405,404,6590
|
|
20231010,124200,243106848,404,404,404,404,283
|
|
20231010,124100,242992516,404,403,404,401,7310
|
|
20231010,124000,240054745,404,402,404,401,30603
|
|
20231010,123900,227742431,403,403,403,403,0
|
|
20231010,123800,227742431,403,404,404,403,6008
|
|
20231010,123700,225320587,406,406,406,406,2000
|
|
20231010,123600,224508587,403,405,405,403,4032
|
|
20231010,123500,222883506,405,406,406,404,4539
|
|
20231010,123400,221044812,407,407,407,407,500
|
|
20231010,123300,220841312,407,407,407,407,1
|
|
20231010,123200,220840905,407,407,407,407,20
|
|
20231010,123100,220832765,407,407,407,407,120
|
|
20231010,123000,220783925,406,407,407,406,1827
|
|
20231010,122900,220041963,407,407,407,407,0
|
|
20231010,122800,220041963,407,407,407,407,0
|
|
20231010,122700,220041963,407,407,407,407,1
|
|
20231010,122600,220041556,408,408,408,408,0
|
|
20231010,122500,220041556,408,408,408,408,1
|
|
20231010,122400,220041148,407,408,408,407,247
|
|
20231010,122300,219940618,407,407,407,407,712
|
|
20231010,122200,219650834,408,408,408,408,221
|
|
20231010,122100,219560666,408,408,408,408,0
|
|
20231010,122000,219560666,408,408,408,408,204
|
|
20231010,121900,219477434,408,408,408,408,1510
|
|
20231010,121800,218861354,408,408,408,408,0
|
|
20231010,121700,218861354,408,408,408,408,6
|
|
20231010,121600,218858906,408,407,408,406,5931
|
|
20231010,121500,216447988,408,408,408,408,7
|
|
20231010,121400,216445132,408,407,408,407,13561
|
|
20231010,121300,210924956,408,412,412,407,50030
|
|
20231010,121200,190514881,412,412,412,412,0
|
|
20231010,121100,190514881,412,412,412,412,0
|
|
20231010,121000,190514881,412,412,412,412,0
|
|
20231010,120900,190514881,412,412,412,412,2
|
|
20231010,120800,190514057,413,413,413,413,0
|
|
20231010,120700,190514057,413,413,413,413,484
|
|
20231010,120600,190314165,413,413,413,413,0
|
|
20231010,120500,190314165,413,413,413,413,1
|
|
20231010,120400,190313752,412,412,412,412,1
|
|
20231010,120300,190313340,413,413,413,413,0
|
|
20231010,120200,190313340,413,413,413,413,0
|
|
20231010,120100,190313340,413,413,413,413,12
|
|
20231010,120000,190308384,413,413,413,413,0
|
|
20231010,115900,190308384,413,413,414,413,101
|
|
20231010,115800,190266670,411,413,413,411,2572
|
|
20231010,115700,189204578,412,412,412,412,600
|
|
20231010,115600,188957378,412,411,412,411,8000
|
|
20231010,115500,185667939,411,411,411,411,1
|
|
20231010,115400,185667528,410,410,411,410,591
|
|
20231010,115300,185424975,411,411,411,411,2
|
|
20231010,115200,185424153,411,410,411,410,10000
|
|
20231010,115100,181314852,410,409,410,408,2011
|
|
20231010,115000,180493503,409,410,410,409,211
|
|
20231010,114900,180406994,409,409,409,409,201
|
|
20231010,114800,180324785,410,412,412,410,2422
|
|
20231010,114700,179329533,412,412,412,412,211
|
|
20231010,114600,179242601,412,412,412,412,0
|
|
20231010,114500,179242601,412,412,412,412,0
|
|
20231010,114400,179242601,412,412,412,412,0
|
|
20231010,114300,179242601,412,412,412,412,26
|
|
20231010,114200,179231889,411,411,411,411,544
|
|
20231010,114100,179008305,412,411,412,411,5
|
|
20231010,114000,179006248,410,411,411,410,101
|
|
20231010,113900,178964808,412,412,412,412,1
|
|
20231010,113800,178964396,410,411,412,410,5
|
|
20231010,113700,178962341,410,410,410,410,1
|
|
20231010,113600,178961931,412,410,412,409,2442
|
|
20231010,113500,177960692,412,415,415,410,30744
|
|
20231010,113400,165332171,418,415,418,415,2501
|
|
20231010,113300,164294253,415,415,415,415,0
|
|
20231010,113200,164294253,415,417,417,415,9155
|
|
20231010,113100,160487818,417,417,417,416,4540
|
|
20231010,113000,158596891,419,417,419,417,3479
|
|
20231010,112900,157145190,418,418,418,418,3464
|
|
20231010,112800,155697238,418,418,418,418,0
|
|
20231010,112700,155697238,418,418,418,418,3000
|
|
20231010,112600,154443238,419,419,419,419,4592
|
|
20231010,112500,152519190,420,420,420,420,0
|
|
20231010,112400,152519190,420,420,420,420,0
|
|
20231010,112300,152519190,420,420,420,420,675
|
|
20231010,112200,152235690,420,420,420,420,100
|
|
20231010,112100,152193690,420,420,420,420,0
|
|
20231010,112000,152193690,420,420,420,420,0
|
|
20231010,111900,152193690,420,420,420,420,200
|
|
20231010,111800,152109690,420,420,420,420,0
|
|
20231010,111700,152109690,420,420,420,420,1930
|
|
20231010,111600,151299090,420,419,420,419,51
|
|
20231010,111500,151277671,420,420,420,420,0
|
|
20231010,111400,151277671,420,420,420,420,2
|
|
20231010,111300,151276831,420,422,422,420,3880
|
|
20231010,111200,149647227,423,423,423,423,145
|
|
20231010,111100,149585892,422,422,422,422,1
|
|
20231010,111000,149585470,423,423,423,423,0
|
|
20231010,110900,149585470,423,423,423,423,0
|
|
20231010,110800,149585470,423,420,423,420,3
|
|
20231010,110700,149584204,423,420,423,420,7489
|
|
20231010,110600,146438821,420,420,420,420,0
|
|
20231010,110500,146438821,420,420,423,420,8329
|
|
20231010,110400,142940638,420,423,423,420,4304
|
|
20231010,110300,141132558,420,420,420,420,0
|
|
20231010,110200,141132558,420,420,420,420,0
|
|
20231010,110100,141132558,420,420,420,420,50
|
|
20231010,110000,141111558,425,425,425,425,2
|
|
20231010,105900,141110708,425,425,425,425,1
|
|
20231010,105800,141110283,425,420,425,420,2
|
|
20231010,105700,141109438,420,422,422,420,20000
|
|
20231010,105600,132707337,427,427,427,427,5
|
|
20231010,105500,132705202,428,423,428,423,21596
|
|
20231010,105400,123522293,423,423,423,423,0
|
|
20231010,105300,123522293,423,423,423,423,0
|
|
20231010,105200,123522293,423,423,423,423,1
|
|
20231010,105100,123521870,420,420,420,420,0
|
|
20231010,105000,123521870,420,420,420,420,0
|
|
20231010,104900,123521870,420,420,420,420,0
|
|
20231010,104800,123521870,420,420,420,420,0
|
|
20231010,104700,123521870,420,420,420,420,0
|
|
20231010,104600,123521870,420,420,420,420,0
|
|
20231010,104500,123521870,420,420,420,420,4427
|
|
20231010,104400,121662530,420,420,420,420,301
|
|
20231010,104300,121536110,420,421,421,420,403
|
|
20231010,104200,121366650,425,425,425,420,20002
|
|
20231010,104100,112958577,424,424,424,424,10000
|
|
20231010,104000,108718577,425,424,425,424,13054
|
|
20231010,103900,103183680,424,423,424,423,404
|
|
20231010,103800,103012787,423,423,423,423,0
|
|
20231010,103700,103012787,423,423,423,423,0
|
|
20231010,103600,103012787,423,423,423,423,0
|
|
20231010,103500,103012787,423,423,423,423,0
|
|
20231010,103400,103012787,423,423,423,423,0
|
|
20231010,103300,103012787,423,423,423,423,20
|
|
20231010,103200,103004327,423,423,423,423,6
|
|
20231010,103100,103001789,423,423,423,423,4
|
|
20231010,103000,103000097,423,423,423,423,0
|
|
20231010,102900,103000097,423,423,423,422,9
|
|
20231010,102800,102996293,423,420,423,420,3011
|
|
20231010,102700,101731646,423,423,423,423,0
|
|
20231010,102600,101731646,423,423,423,423,0
|
|
20231010,102500,101731646,423,423,423,423,0
|
|
20231010,102400,101731646,423,423,423,423,237
|
|
20231010,102300,101631395,423,422,423,422,7
|
|
20231010,102200,101628440,419,422,422,419,20000
|
|
20231010,102100,93243777,423,423,423,423,1097
|
|
20231010,102000,92779746,423,422,423,422,303
|
|
20231010,101900,92651812,419,419,419,419,0
|
|
20231010,101800,92651812,419,424,424,419,20019
|
|
20231010,101700,84260713,420,426,426,420,30000
|
|
20231010,101600,71640258,427,427,427,427,45
|
|
20231010,101500,71621043,426,426,426,426,200
|
|
20231010,101400,71535843,428,425,428,425,202
|
|
20231010,101300,71449987,427,429,429,425,10006
|
|
20231010,101200,67190866,424,431,432,424,10066
|
|
20231010,101100,62912106,431,431,431,431,1
|
|
20231010,101000,62911675,431,431,431,431,9
|
|
20231010,100900,62907796,432,431,432,431,2
|
|
20231010,100800,62906933,430,429,430,429,5521
|
|
20231010,100700,60538418,429,429,429,429,200
|
|
20231010,100600,60452618,429,429,429,429,149
|
|
20231010,100500,60388697,429,429,429,429,4507
|
|
20231010,100400,58455194,429,429,429,429,232
|
|
20231010,100300,58355666,430,432,432,430,10998
|
|
20231010,100200,53626515,434,433,434,433,6000
|
|
20231010,100100,51024509,433,433,433,433,1
|
|
20231010,100000,51024076,433,432,434,432,2195
|
|
20231010,095900,50073002,429,434,434,429,20308
|
|
20231010,095800,41352714,434,434,434,434,228
|
|
20231010,095700,41253762,432,438,438,430,30293
|
|
20231010,095600,28183108,439,439,439,439,0
|
|
20231010,095500,28183108,439,439,439,439,222
|
|
20231010,095400,28085650,439,439,439,439,0
|
|
20231010,095300,28085650,439,439,439,439,0
|
|
20231010,095200,28085650,439,439,439,439,0
|
|
20231010,095100,28085650,439,440,440,439,960
|
|
20231010,095000,27664207,440,440,440,440,0
|
|
20231010,094900,27664207,440,440,440,440,0
|
|
20231010,094800,27664207,440,440,440,440,1
|
|
20231010,094700,27663767,440,439,440,439,118
|
|
20231010,094600,27611962,440,440,440,440,0
|
|
20231010,094500,27611962,440,440,440,440,0
|
|
20231010,094400,27611962,440,440,440,440,0
|
|
20231010,094300,27611962,440,440,440,440,1000
|
|
20231010,094200,27171962,440,440,440,440,0
|
|
20231010,094100,27171962,440,440,440,440,0
|
|
20231010,094000,27171962,440,440,440,440,0
|
|
20231010,093900,27171962,440,440,440,440,36
|
|
20231010,093800,27156122,440,440,440,440,0
|
|
20231010,093700,27156122,440,440,440,440,0
|
|
20231010,093600,27156122,440,440,440,440,0
|
|
20231010,093500,27156122,440,440,440,440,16
|
|
20231010,093400,27149082,440,440,440,440,105
|
|
20231010,093300,27102882,440,439,440,439,101
|
|
20231010,093200,27058443,440,440,440,440,1
|
|
20231010,093100,27058003,440,440,440,440,1505
|
|
20231010,093000,26395803,440,440,440,440,500
|
|
20231010,092900,26175803,440,440,440,440,10
|
|
20231010,092800,26171403,440,442,442,440,1621
|
|
20231010,092700,25458099,442,442,442,442,1240
|
|
20231010,092600,24910019,440,441,441,440,21
|
|
20231010,092500,24900775,442,442,442,442,0
|
|
20231010,092400,24900775,442,442,442,442,0
|
|
20231010,092300,24900775,442,442,442,442,96
|
|
20231010,092200,24858343,442,442,442,442,404
|
|
20231010,092100,24679775,442,442,442,442,2
|
|
20231010,092000,24678891,441,441,441,441,0
|
|
20231010,091900,24678891,441,441,441,441,0
|
|
20231010,091800,24678891,441,441,441,441,6
|
|
20231010,091700,24676245,440,441,441,440,10000
|
|
20231010,091600,20276239,441,441,441,441,1440
|
|
20231010,091500,19641199,441,441,441,441,743
|
|
20231010,091400,19313536,442,442,442,442,0
|
|
20231010,091300,19313536,442,442,442,442,0
|
|
20231010,091200,19313536,442,442,442,442,0
|
|
20231010,091100,19313536,442,442,442,442,2
|
|
20231010,091000,19312652,441,442,443,441,1102
|
|
20231010,090900,18825070,443,442,443,442,831
|
|
20231010,090800,18457762,442,444,444,442,9175
|
|
20231010,090700,14401676,445,445,445,445,392
|
|
20231010,090600,14227236,445,445,446,445,7583
|
|
20231010,090500,10852192,446,446,446,446,0
|
|
20231010,090400,10852192,446,447,447,446,6
|
|
20231010,090300,10849515,446,446,446,445,20389
|
|
20231010,090200,1774906,446,446,446,446,23
|
|
20231010,090100,1764648,446,446,446,446,0
|
|
20231010,090000,1764648,446,447,447,446,3750
|