592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184900,87362637,418,418,418,418,862
|
|
20231012,184800,87362637,418,418,418,418,0
|
|
20231012,184700,87362637,418,418,418,418,0
|
|
20231012,184600,87362637,418,418,418,418,0
|
|
20231012,184500,87362637,418,418,418,418,0
|
|
20231012,184400,87362637,418,418,418,418,0
|
|
20231012,184300,87362637,418,418,418,418,0
|
|
20231012,184200,87362637,418,418,418,418,0
|
|
20231012,184100,87362637,418,418,418,418,0
|
|
20231012,184000,87362637,418,418,418,418,0
|
|
20231012,183900,87362637,418,418,418,418,0
|
|
20231012,183800,87362637,418,418,418,418,0
|
|
20231012,183700,87362637,418,418,418,418,0
|
|
20231012,183600,87362637,418,418,418,418,0
|
|
20231012,183500,87362637,418,418,418,418,0
|
|
20231012,183400,87362637,418,418,418,418,0
|
|
20231012,183300,87362637,418,418,418,418,0
|
|
20231012,183200,87362637,418,418,418,418,0
|
|
20231012,183100,87362637,418,418,418,418,0
|
|
20231012,183000,87362637,418,418,418,418,0
|
|
20231012,182900,87362637,418,418,418,418,0
|
|
20231012,182800,87362637,418,418,418,418,0
|
|
20231012,182700,87362637,418,418,418,418,0
|
|
20231012,182600,87362637,418,418,418,418,0
|
|
20231012,182500,87362637,418,418,418,418,0
|
|
20231012,182400,87362637,418,418,418,418,0
|
|
20231012,182300,87362637,418,418,418,418,0
|
|
20231012,182200,87362637,418,418,418,418,0
|
|
20231012,182100,87362637,418,418,418,418,0
|
|
20231012,182000,87362637,418,418,418,418,0
|
|
20231012,181900,87362637,418,418,418,418,862
|
|
20231012,181800,87362637,418,418,418,418,0
|
|
20231012,181700,87362637,418,418,418,418,0
|
|
20231012,181600,87362637,418,418,418,418,0
|
|
20231012,181500,87362637,418,418,418,418,0
|
|
20231012,181400,87362637,418,418,418,418,0
|
|
20231012,181300,87362637,418,418,418,418,0
|
|
20231012,181200,87362637,418,418,418,418,0
|
|
20231012,181100,87362637,418,418,418,418,0
|
|
20231012,181000,87362637,418,418,418,418,0
|
|
20231012,180900,87362637,418,418,418,418,0
|
|
20231012,180800,87362637,418,418,418,418,0
|
|
20231012,180700,87362637,418,418,418,418,0
|
|
20231012,180600,87362637,418,418,418,418,0
|
|
20231012,180500,87362637,418,418,418,418,0
|
|
20231012,180400,87362637,418,418,418,418,0
|
|
20231012,180300,87362637,418,418,418,418,0
|
|
20231012,180200,87362637,418,418,418,418,0
|
|
20231012,180100,87362637,418,418,418,418,0
|
|
20231012,180000,87362637,418,418,418,418,0
|
|
20231012,175900,87362637,418,418,418,418,0
|
|
20231012,175800,87362637,418,418,418,418,0
|
|
20231012,175700,87362637,418,418,418,418,0
|
|
20231012,175600,87362637,418,418,418,418,0
|
|
20231012,175500,87362637,418,418,418,418,0
|
|
20231012,175400,87362637,418,418,418,418,0
|
|
20231012,175300,87362637,418,418,418,418,0
|
|
20231012,175200,87362637,418,418,418,418,0
|
|
20231012,175100,87362637,418,418,418,418,0
|
|
20231012,175000,87362637,418,418,418,418,0
|
|
20231012,174900,87362637,418,418,418,418,862
|
|
20231012,174800,87362637,418,418,418,418,0
|
|
20231012,174700,87362637,418,418,418,418,0
|
|
20231012,174600,87362637,418,418,418,418,0
|
|
20231012,174500,87362637,418,418,418,418,0
|
|
20231012,174400,87362637,418,418,418,418,0
|
|
20231012,174300,87362637,418,418,418,418,0
|
|
20231012,174200,87362637,418,418,418,418,0
|
|
20231012,174100,87362637,418,418,418,418,0
|
|
20231012,174000,87362637,418,418,418,418,0
|
|
20231012,173900,87362637,418,418,418,418,0
|
|
20231012,173800,87362637,418,418,418,418,0
|
|
20231012,173700,87362637,418,418,418,418,0
|
|
20231012,173600,87362637,418,418,418,418,0
|
|
20231012,173500,87362637,418,418,418,418,0
|
|
20231012,173400,87362637,418,418,418,418,0
|
|
20231012,173300,87362637,418,418,418,418,0
|
|
20231012,173200,87362637,418,418,418,418,0
|
|
20231012,173100,87362637,418,418,418,418,0
|
|
20231012,173000,87362637,418,418,418,418,0
|
|
20231012,172900,87362637,418,418,418,418,0
|
|
20231012,172800,87362637,418,418,418,418,0
|
|
20231012,172700,87362637,418,418,418,418,0
|
|
20231012,172600,87362637,418,418,418,418,0
|
|
20231012,172500,87362637,418,418,418,418,0
|
|
20231012,172400,87362637,418,418,418,418,0
|
|
20231012,172300,87362637,418,418,418,418,0
|
|
20231012,172200,87362637,418,418,418,418,0
|
|
20231012,172100,87362637,418,418,418,418,0
|
|
20231012,172000,87362637,418,418,418,418,0
|
|
20231012,171900,87362637,418,418,418,418,862
|
|
20231012,171800,87362637,418,418,418,418,0
|
|
20231012,171700,87362637,418,418,418,418,0
|
|
20231012,171600,87362637,418,418,418,418,0
|
|
20231012,171500,87362637,418,418,418,418,0
|
|
20231012,171400,87362637,418,418,418,418,0
|
|
20231012,171300,87362637,418,418,418,418,0
|
|
20231012,171200,87362637,418,418,418,418,0
|
|
20231012,171100,87362637,418,418,418,418,0
|
|
20231012,171000,87362637,418,418,418,418,0
|
|
20231012,170900,87362637,418,418,418,418,0
|
|
20231012,170800,87362637,418,418,418,418,0
|
|
20231012,170700,87362637,418,418,418,418,0
|
|
20231012,170600,87362637,418,418,418,418,0
|
|
20231012,170500,87362637,418,418,418,418,0
|
|
20231012,170400,87362637,418,418,418,418,0
|
|
20231012,170300,87362637,418,418,418,418,0
|
|
20231012,170200,87362637,418,418,418,418,0
|
|
20231012,170100,87362637,418,418,418,418,0
|
|
20231012,170000,87362637,418,418,418,418,0
|
|
20231012,165900,87362637,418,418,418,418,0
|
|
20231012,165800,87362637,418,418,418,418,0
|
|
20231012,165700,87362637,418,418,418,418,0
|
|
20231012,165600,87362637,418,418,418,418,0
|
|
20231012,165500,87362637,418,418,418,418,0
|
|
20231012,165400,87362637,418,418,418,418,0
|
|
20231012,165300,87362637,418,418,418,418,0
|
|
20231012,165200,87362637,418,418,418,418,0
|
|
20231012,165100,87362637,418,418,418,418,0
|
|
20231012,165000,87362637,418,418,418,418,0
|
|
20231012,164900,87362637,418,418,418,418,862
|
|
20231012,164800,87362637,418,418,418,418,0
|
|
20231012,164700,87362637,418,418,418,418,0
|
|
20231012,164600,87362637,418,418,418,418,0
|
|
20231012,164500,87362637,418,418,418,418,0
|
|
20231012,164400,87362637,418,418,418,418,0
|
|
20231012,164300,87362637,418,418,418,418,0
|
|
20231012,164200,87362637,418,418,418,418,0
|
|
20231012,164100,87362637,418,418,418,418,0
|
|
20231012,164000,87362637,418,418,418,418,0
|
|
20231012,163900,87362637,418,418,418,418,0
|
|
20231012,163800,87362637,418,418,418,418,0
|
|
20231012,163700,87362637,418,418,418,418,0
|
|
20231012,163600,87362637,418,418,418,418,0
|
|
20231012,163500,87362637,418,418,418,418,0
|
|
20231012,163400,87362637,418,418,418,418,0
|
|
20231012,163300,87362637,418,418,418,418,0
|
|
20231012,163200,87362637,418,418,418,418,0
|
|
20231012,163100,87362637,418,418,418,418,0
|
|
20231012,163000,87362637,418,418,418,418,0
|
|
20231012,162900,87362637,418,418,418,418,0
|
|
20231012,162800,87362637,418,418,418,418,0
|
|
20231012,162700,87362637,418,418,418,418,0
|
|
20231012,162600,87362637,418,418,418,418,0
|
|
20231012,162500,87362637,418,418,418,418,0
|
|
20231012,162400,87362637,418,418,418,418,0
|
|
20231012,162300,87362637,418,418,418,418,0
|
|
20231012,162200,87362637,418,418,418,418,0
|
|
20231012,162100,87362637,418,418,418,418,0
|
|
20231012,162000,87362637,418,418,418,418,0
|
|
20231012,161900,87362637,418,418,418,418,862
|
|
20231012,161800,87362637,418,418,418,418,0
|
|
20231012,161700,87362637,418,418,418,418,0
|
|
20231012,161600,87362637,418,418,418,418,0
|
|
20231012,161500,87362637,418,418,418,418,0
|
|
20231012,161400,87362637,418,418,418,418,0
|
|
20231012,161300,87362637,418,418,418,418,0
|
|
20231012,161200,87362637,418,418,418,418,0
|
|
20231012,161100,87362637,418,418,418,418,0
|
|
20231012,161000,87362637,418,418,418,418,0
|
|
20231012,160900,87362637,418,418,418,418,0
|
|
20231012,160800,87362637,418,418,418,418,0
|
|
20231012,160700,87362637,418,418,418,418,0
|
|
20231012,160600,87362637,418,418,418,418,0
|
|
20231012,160500,87362637,418,418,418,418,0
|
|
20231012,160400,87362637,418,418,418,418,0
|
|
20231012,160300,87362637,418,418,418,418,0
|
|
20231012,160200,87362637,418,418,418,418,0
|
|
20231012,160100,87362637,418,418,418,418,0
|
|
20231012,160000,87362637,418,418,418,418,0
|
|
20231012,155900,87362637,418,418,418,418,0
|
|
20231012,155800,87362637,418,418,418,418,0
|
|
20231012,155700,87362637,418,418,418,418,0
|
|
20231012,155600,87362637,418,418,418,418,0
|
|
20231012,155500,87362637,418,418,418,418,0
|
|
20231012,155400,87362637,418,418,418,418,0
|
|
20231012,155300,87362637,418,418,418,418,0
|
|
20231012,155200,87362637,418,418,418,418,0
|
|
20231012,155100,87362637,418,418,418,418,0
|
|
20231012,155000,87362637,418,418,418,418,0
|
|
20231012,154900,87362637,418,418,418,418,862
|
|
20231012,154800,87362637,418,418,418,418,0
|
|
20231012,154700,87362637,418,418,418,418,0
|
|
20231012,154600,87362637,418,418,418,418,0
|
|
20231012,154500,87362637,418,418,418,418,0
|
|
20231012,154400,87362637,418,418,418,418,0
|
|
20231012,154300,87362637,418,418,418,418,0
|
|
20231012,154200,87362637,418,418,418,418,0
|
|
20231012,154100,87362637,418,418,418,418,0
|
|
20231012,154000,87362637,418,418,418,418,0
|
|
20231012,153900,87362637,418,418,418,418,0
|
|
20231012,153800,87362637,418,418,418,418,0
|
|
20231012,153700,87362637,418,418,418,418,0
|
|
20231012,153600,87362637,418,418,418,418,0
|
|
20231012,153500,87362637,418,418,418,418,0
|
|
20231012,153400,87362637,418,418,418,418,0
|
|
20231012,153300,87362637,418,418,418,418,0
|
|
20231012,153200,87362637,418,418,418,418,0
|
|
20231012,153100,87362637,418,418,418,418,0
|
|
20231012,153000,87362637,418,418,418,418,862
|
|
20231012,152900,87002321,423,423,423,423,0
|
|
20231012,152800,87002321,423,423,423,423,0
|
|
20231012,152700,87002321,423,423,423,423,0
|
|
20231012,152600,87002321,423,423,423,423,0
|
|
20231012,152500,87002321,423,423,423,423,0
|
|
20231012,152400,87002321,423,423,423,423,0
|
|
20231012,152300,87002321,423,423,423,423,0
|
|
20231012,152200,87002321,423,423,423,423,0
|
|
20231012,152100,87002321,423,423,423,423,0
|
|
20231012,152000,87002321,423,423,423,423,0
|
|
20231012,151900,87002321,423,423,423,423,0
|
|
20231012,151800,87002321,423,423,423,423,0
|
|
20231012,151700,87002321,423,423,423,423,0
|
|
20231012,151600,87002321,423,423,423,423,75
|
|
20231012,151500,86970596,423,423,423,423,0
|
|
20231012,151400,86970596,423,423,423,423,0
|
|
20231012,151300,86970596,423,422,423,422,481
|
|
20231012,151200,86767613,422,422,422,422,0
|
|
20231012,151100,86767613,422,422,422,422,1
|
|
20231012,151000,86767191,419,419,419,419,0
|
|
20231012,150900,86767191,419,419,420,419,10663
|
|
20231012,150800,82288746,420,420,420,420,0
|
|
20231012,150700,82288746,420,420,420,420,0
|
|
20231012,150600,82288746,420,420,420,420,0
|
|
20231012,150500,82288746,420,420,420,420,0
|
|
20231012,150400,82288746,420,420,420,420,1
|
|
20231012,150300,82288326,418,418,418,418,0
|
|
20231012,150200,82288326,418,418,418,418,0
|
|
20231012,150100,82288326,418,419,420,418,505
|
|
20231012,150000,82076527,419,419,419,419,0
|
|
20231012,145900,82076527,419,419,419,419,0
|
|
20231012,145800,82076527,419,419,419,419,0
|
|
20231012,145700,82076527,419,419,419,419,0
|
|
20231012,145600,82076527,419,419,419,419,0
|
|
20231012,145500,82076527,419,419,419,419,5
|
|
20231012,145400,82074432,419,419,419,419,1
|
|
20231012,145300,82074013,419,418,419,418,100
|
|
20231012,145200,82032211,418,418,418,418,0
|
|
20231012,145100,82032211,418,418,418,418,0
|
|
20231012,145000,82032211,418,418,418,418,0
|
|
20231012,144900,82032211,418,418,418,418,0
|
|
20231012,144800,82032211,418,418,418,418,0
|
|
20231012,144700,82032211,418,418,418,418,2
|
|
20231012,144600,82031375,419,419,419,419,1
|
|
20231012,144500,82030956,420,420,420,420,0
|
|
20231012,144400,82030956,420,420,420,420,0
|
|
20231012,144300,82030956,420,420,420,420,0
|
|
20231012,144200,82030956,420,420,420,420,0
|
|
20231012,144100,82030956,420,419,420,419,500
|
|
20231012,144000,81821455,419,419,419,419,0
|
|
20231012,143900,81821455,419,418,419,418,3097
|
|
20231012,143800,80526908,418,418,418,418,0
|
|
20231012,143700,80526908,418,418,418,418,5978
|
|
20231012,143600,78028104,418,418,418,418,0
|
|
20231012,143500,78028104,418,418,418,418,0
|
|
20231012,143400,78028104,418,418,418,418,3850
|
|
20231012,143300,76418804,418,418,418,418,1176
|
|
20231012,143200,75927236,420,419,420,418,5001
|
|
20231012,143100,73836724,420,420,420,420,0
|
|
20231012,143000,73836724,420,420,420,420,0
|
|
20231012,142900,73836724,420,420,420,420,1
|
|
20231012,142800,73836304,419,419,419,419,24
|
|
20231012,142700,73826248,418,418,418,418,225
|
|
20231012,142600,73732198,420,420,420,420,14
|
|
20231012,142500,73726318,418,418,418,418,0
|
|
20231012,142400,73726318,418,418,418,418,4120
|
|
20231012,142300,72004158,417,422,422,416,14241
|
|
20231012,142200,66066970,422,422,422,422,0
|
|
20231012,142100,66066970,422,422,422,422,0
|
|
20231012,142000,66066970,422,422,422,422,0
|
|
20231012,141900,66066970,422,422,422,422,0
|
|
20231012,141800,66066970,422,422,422,422,0
|
|
20231012,141700,66066970,422,422,422,422,0
|
|
20231012,141600,66066970,422,422,422,422,20
|
|
20231012,141500,66058530,422,422,422,422,61
|
|
20231012,141400,66032788,422,422,422,422,0
|
|
20231012,141300,66032788,422,422,422,422,0
|
|
20231012,141200,66032788,422,422,422,422,0
|
|
20231012,141100,66032788,422,422,422,422,0
|
|
20231012,141000,66032788,422,422,422,422,0
|
|
20231012,140900,66032788,422,422,422,422,0
|
|
20231012,140800,66032788,422,422,422,422,0
|
|
20231012,140700,66032788,422,422,422,422,0
|
|
20231012,140600,66032788,422,422,422,422,245
|
|
20231012,140500,65929398,422,422,422,422,0
|
|
20231012,140400,65929398,422,422,422,422,50
|
|
20231012,140300,65908298,422,422,422,422,0
|
|
20231012,140200,65908298,422,422,422,422,0
|
|
20231012,140100,65908298,422,422,422,422,0
|
|
20231012,140000,65908298,422,422,422,422,1
|
|
20231012,135900,65907876,422,422,422,422,0
|
|
20231012,135800,65907876,422,422,422,422,0
|
|
20231012,135700,65907876,422,422,422,422,0
|
|
20231012,135600,65907876,422,420,422,420,19
|
|
20231012,135500,65899894,422,422,422,422,0
|
|
20231012,135400,65899894,422,422,422,422,0
|
|
20231012,135300,65899894,422,422,422,422,0
|
|
20231012,135200,65899894,422,422,422,422,4
|
|
20231012,135100,65898206,423,423,423,423,1
|
|
20231012,135000,65897783,423,423,423,423,3
|
|
20231012,134900,65896514,423,423,423,423,0
|
|
20231012,134800,65896514,423,423,423,423,0
|
|
20231012,134700,65896514,423,423,423,423,0
|
|
20231012,134600,65896514,423,423,423,423,0
|
|
20231012,134500,65896514,423,423,423,423,0
|
|
20231012,134400,65896514,423,423,423,423,0
|
|
20231012,134300,65896514,423,423,423,423,20
|
|
20231012,134200,65888054,423,423,423,423,5
|
|
20231012,134100,65885939,423,423,423,423,0
|
|
20231012,134000,65885939,423,423,423,423,11
|
|
20231012,133900,65881286,423,423,423,423,0
|
|
20231012,133800,65881286,423,423,423,423,0
|
|
20231012,133700,65881286,423,423,423,423,0
|
|
20231012,133600,65881286,423,423,423,423,0
|
|
20231012,133500,65881286,423,423,423,423,0
|
|
20231012,133400,65881286,423,423,423,423,0
|
|
20231012,133300,65881286,423,422,423,422,2
|
|
20231012,133200,65880441,423,423,423,423,0
|
|
20231012,133100,65880441,423,423,423,423,0
|
|
20231012,133000,65880441,423,423,423,423,0
|
|
20231012,132900,65880441,423,423,423,423,0
|
|
20231012,132800,65880441,423,423,423,423,0
|
|
20231012,132700,65880441,423,423,423,423,0
|
|
20231012,132600,65880441,423,423,423,423,0
|
|
20231012,132500,65880441,423,423,423,423,94
|
|
20231012,132400,65840679,424,424,424,424,0
|
|
20231012,132300,65840679,424,424,424,424,0
|
|
20231012,132200,65840679,424,424,424,424,0
|
|
20231012,132100,65840679,424,424,424,424,0
|
|
20231012,132000,65840679,424,424,424,424,0
|
|
20231012,131900,65840679,424,424,424,424,1
|
|
20231012,131800,65840255,421,421,421,421,13
|
|
20231012,131700,65834782,424,424,424,424,0
|
|
20231012,131600,65834782,424,424,424,424,0
|
|
20231012,131500,65834782,424,424,424,424,0
|
|
20231012,131400,65834782,424,424,424,424,0
|
|
20231012,131300,65834782,424,424,424,424,0
|
|
20231012,131200,65834782,424,424,424,424,0
|
|
20231012,131100,65834782,424,424,424,424,0
|
|
20231012,131000,65834782,424,424,424,424,100
|
|
20231012,130900,65792382,425,422,425,414,8411
|
|
20231012,130800,62273399,425,425,425,425,0
|
|
20231012,130700,62273399,425,425,425,425,0
|
|
20231012,130600,62273399,425,425,425,425,0
|
|
20231012,130500,62273399,425,425,425,425,0
|
|
20231012,130400,62273399,425,424,425,424,1000
|
|
20231012,130300,61849012,424,422,424,422,205
|
|
20231012,130200,61762492,424,424,424,424,1
|
|
20231012,130100,61762068,424,424,424,424,0
|
|
20231012,130000,61762068,424,424,424,424,1
|
|
20231012,125900,61761644,423,423,423,423,0
|
|
20231012,125800,61761644,423,423,423,423,0
|
|
20231012,125700,61761644,423,423,423,423,0
|
|
20231012,125600,61761644,423,423,423,423,0
|
|
20231012,125500,61761644,423,423,423,423,0
|
|
20231012,125400,61761644,423,423,423,423,0
|
|
20231012,125300,61761644,423,423,423,423,0
|
|
20231012,125200,61761644,423,423,423,423,0
|
|
20231012,125100,61761644,423,423,423,423,0
|
|
20231012,125000,61761644,423,423,423,423,0
|
|
20231012,124900,61761644,423,423,423,423,813
|
|
20231012,124800,61417745,423,423,423,423,0
|
|
20231012,124700,61417745,423,423,423,423,0
|
|
20231012,124600,61417745,423,423,423,423,0
|
|
20231012,124500,61417745,423,423,423,423,0
|
|
20231012,124400,61417745,423,423,423,423,0
|
|
20231012,124300,61417745,423,423,423,423,0
|
|
20231012,124200,61417745,423,422,423,422,2
|
|
20231012,124100,61416900,421,421,421,421,791
|
|
20231012,124000,61083889,422,422,422,422,459
|
|
20231012,123900,60890191,422,422,422,422,0
|
|
20231012,123800,60890191,422,422,422,422,0
|
|
20231012,123700,60890191,422,422,422,422,0
|
|
20231012,123600,60890191,422,422,422,422,0
|
|
20231012,123500,60890191,422,422,422,422,0
|
|
20231012,123400,60890191,422,422,422,422,0
|
|
20231012,123300,60890191,422,422,422,422,0
|
|
20231012,123200,60890191,422,422,422,422,400
|
|
20231012,123100,60721391,423,423,423,423,4
|
|
20231012,123000,60719699,423,423,423,423,0
|
|
20231012,122900,60719699,423,423,423,423,0
|
|
20231012,122800,60719699,423,423,423,423,0
|
|
20231012,122700,60719699,423,423,423,423,3
|
|
20231012,122600,60718430,423,423,423,423,0
|
|
20231012,122500,60718430,423,423,423,423,0
|
|
20231012,122400,60718430,423,423,423,423,0
|
|
20231012,122300,60718430,423,423,423,423,0
|
|
20231012,122200,60718430,423,423,423,423,1
|
|
20231012,122100,60718007,423,423,423,423,32
|
|
20231012,122000,60704471,425,425,425,425,1
|
|
20231012,121900,60704046,422,422,422,422,854
|
|
20231012,121800,60343658,422,422,422,422,0
|
|
20231012,121700,60343658,422,422,422,422,0
|
|
20231012,121600,60343658,422,422,422,422,1187
|
|
20231012,121500,59842744,425,425,425,425,187
|
|
20231012,121400,59763269,424,424,424,424,0
|
|
20231012,121300,59763269,424,424,424,424,0
|
|
20231012,121200,59763269,424,424,424,424,65
|
|
20231012,121100,59735709,422,422,422,422,0
|
|
20231012,121000,59735709,422,422,422,422,0
|
|
20231012,120900,59735709,422,422,422,422,3500
|
|
20231012,120800,58258709,424,424,424,424,0
|
|
20231012,120700,58258709,424,424,424,424,0
|
|
20231012,120600,58258709,424,424,424,424,0
|
|
20231012,120500,58258709,424,424,424,424,2
|
|
20231012,120400,58257861,423,423,423,423,489
|
|
20231012,120300,58051014,424,424,424,424,0
|
|
20231012,120200,58051014,424,424,424,424,20
|
|
20231012,120100,58042534,424,424,424,424,2
|
|
20231012,120000,58041686,424,424,424,424,10
|
|
20231012,115900,58037446,423,423,423,423,501
|
|
20231012,115800,57825523,424,424,424,424,0
|
|
20231012,115700,57825523,424,424,424,424,0
|
|
20231012,115600,57825523,424,423,424,423,101
|
|
20231012,115500,57782799,425,425,425,425,0
|
|
20231012,115400,57782799,425,425,425,425,0
|
|
20231012,115300,57782799,425,425,425,425,0
|
|
20231012,115200,57782799,425,425,425,425,0
|
|
20231012,115100,57782799,425,425,425,425,0
|
|
20231012,115000,57782799,425,425,425,425,0
|
|
20231012,114900,57782799,425,425,425,425,0
|
|
20231012,114800,57782799,425,425,425,425,0
|
|
20231012,114700,57782799,425,425,425,425,1
|
|
20231012,114600,57782374,420,420,420,420,0
|
|
20231012,114500,57782374,420,420,420,420,0
|
|
20231012,114400,57782374,420,425,425,420,18858
|
|
20231012,114300,49820013,426,426,426,426,0
|
|
20231012,114200,49820013,426,426,426,426,0
|
|
20231012,114100,49820013,426,426,426,426,0
|
|
20231012,114000,49820013,426,426,426,426,0
|
|
20231012,113900,49820013,426,426,426,426,0
|
|
20231012,113800,49820013,426,426,426,426,100
|
|
20231012,113700,49777413,426,426,426,426,3
|
|
20231012,113600,49776135,424,424,424,424,5000
|
|
20231012,113500,47656135,424,424,424,424,0
|
|
20231012,113400,47656135,424,424,424,424,1351
|
|
20231012,113300,47083311,425,426,426,425,275
|
|
20231012,113200,46966430,425,425,425,425,1
|
|
20231012,113100,46966005,420,420,420,420,0
|
|
20231012,113000,46966005,420,425,425,420,5000
|
|
20231012,112900,44861550,426,426,426,426,1
|
|
20231012,112800,44861124,426,426,426,426,0
|
|
20231012,112700,44861124,426,426,426,426,0
|
|
20231012,112600,44861124,426,426,426,426,0
|
|
20231012,112500,44861124,426,426,426,426,0
|
|
20231012,112400,44861124,426,426,426,426,0
|
|
20231012,112300,44861124,426,426,426,426,0
|
|
20231012,112200,44861124,426,426,426,426,0
|
|
20231012,112100,44861124,426,426,426,426,0
|
|
20231012,112000,44861124,426,426,426,426,0
|
|
20231012,111900,44861124,426,426,426,426,0
|
|
20231012,111800,44861124,426,426,426,426,0
|
|
20231012,111700,44861124,426,426,426,426,2
|
|
20231012,111600,44860272,426,426,426,426,0
|
|
20231012,111500,44860272,426,426,426,426,1
|
|
20231012,111400,44859846,425,425,425,425,1
|
|
20231012,111300,44859421,426,426,426,426,0
|
|
20231012,111200,44859421,426,425,426,425,208
|
|
20231012,111100,44771019,422,422,422,422,0
|
|
20231012,111000,44771019,422,422,422,422,0
|
|
20231012,110900,44771019,422,422,422,422,0
|
|
20231012,110800,44771019,422,422,422,422,0
|
|
20231012,110700,44771019,422,422,422,422,5
|
|
20231012,110600,44768909,421,423,423,421,1242
|
|
20231012,110500,44245023,426,426,426,426,2
|
|
20231012,110400,44244171,422,422,422,422,0
|
|
20231012,110300,44244171,422,424,424,422,3540
|
|
20231012,110200,42749432,427,425,427,425,1321
|
|
20231012,110100,42188001,426,426,426,426,10
|
|
20231012,110000,42183741,427,425,427,425,2
|
|
20231012,105900,42182889,426,426,426,426,337
|
|
20231012,105800,42039327,425,426,426,425,4700
|
|
20231012,105700,40037247,430,422,430,422,10284
|
|
20231012,105600,35630225,426,418,426,418,10003
|
|
20231012,105500,31391954,418,418,418,418,10
|
|
20231012,105400,31387774,418,418,418,418,0
|
|
20231012,105300,31387774,418,418,418,418,19
|
|
20231012,105200,31379832,420,420,420,420,0
|
|
20231012,105100,31379832,420,420,420,420,0
|
|
20231012,105000,31379832,420,420,420,420,0
|
|
20231012,104900,31379832,420,420,420,420,1
|
|
20231012,104800,31379412,418,418,418,418,401
|
|
20231012,104700,31211794,419,419,419,419,0
|
|
20231012,104600,31211794,419,419,419,419,1437
|
|
20231012,104500,30609691,419,419,419,419,0
|
|
20231012,104400,30609691,419,419,419,419,1
|
|
20231012,104300,30609272,418,417,419,417,272
|
|
20231012,104200,30495836,419,418,419,418,661
|
|
20231012,104100,30219537,418,418,418,418,0
|
|
20231012,104000,30219537,418,418,418,418,0
|
|
20231012,103900,30219537,418,418,418,418,0
|
|
20231012,103800,30219537,418,418,418,418,0
|
|
20231012,103700,30219537,418,418,418,418,0
|
|
20231012,103600,30219537,418,418,418,418,0
|
|
20231012,103500,30219537,418,418,418,418,0
|
|
20231012,103400,30219537,418,418,418,418,0
|
|
20231012,103300,30219537,418,418,418,418,287
|
|
20231012,103200,30099571,418,418,418,418,0
|
|
20231012,103100,30099571,418,418,418,418,401
|
|
20231012,103000,29931953,418,418,418,418,0
|
|
20231012,102900,29931953,418,418,418,418,0
|
|
20231012,102800,29931953,418,418,418,418,1
|
|
20231012,102700,29931535,417,416,417,416,556
|
|
20231012,102600,29699688,415,415,415,415,0
|
|
20231012,102500,29699688,415,417,417,415,1001
|
|
20231012,102400,29283764,416,416,416,416,8058
|
|
20231012,102300,25931636,416,416,416,416,0
|
|
20231012,102200,25931636,416,416,416,416,100
|
|
20231012,102100,25890036,416,416,416,416,100
|
|
20231012,102000,25848436,416,416,416,416,1
|
|
20231012,101900,25848020,415,415,415,415,0
|
|
20231012,101800,25848020,415,415,415,415,0
|
|
20231012,101700,25848020,415,415,415,415,2
|
|
20231012,101600,25847190,416,416,416,416,0
|
|
20231012,101500,25847190,416,416,416,416,0
|
|
20231012,101400,25847190,416,416,416,416,0
|
|
20231012,101300,25847190,416,416,416,416,0
|
|
20231012,101200,25847190,416,415,416,415,3
|
|
20231012,101100,25845944,413,413,413,413,0
|
|
20231012,101000,25845944,413,413,413,413,0
|
|
20231012,100900,25845944,413,413,413,413,0
|
|
20231012,100800,25845944,413,413,413,413,0
|
|
20231012,100700,25845944,413,413,413,413,0
|
|
20231012,100600,25845944,413,413,413,413,0
|
|
20231012,100500,25845944,413,413,413,413,0
|
|
20231012,100400,25845944,413,414,414,413,2073
|
|
20231012,100300,24988954,416,416,416,416,2500
|
|
20231012,100200,23948954,416,416,416,416,0
|
|
20231012,100100,23948954,416,416,416,416,0
|
|
20231012,100000,23948954,416,415,416,415,2276
|
|
20231012,095900,23004259,415,413,415,413,2
|
|
20231012,095800,23003431,415,414,415,414,2
|
|
20231012,095700,23002602,415,415,415,415,0
|
|
20231012,095600,23002602,415,414,415,414,358
|
|
20231012,095500,22854360,415,414,415,412,3202
|
|
20231012,095400,21532313,415,413,415,413,675
|
|
20231012,095300,21253528,416,416,416,411,12749
|
|
20231012,095200,16001051,416,416,416,416,97
|
|
20231012,095100,15960699,416,416,416,416,0
|
|
20231012,095000,15960699,416,416,416,416,0
|
|
20231012,094900,15960699,416,416,416,416,0
|
|
20231012,094800,15960699,416,415,416,415,369
|
|
20231012,094700,15807364,415,415,415,415,0
|
|
20231012,094600,15807364,415,415,415,415,196
|
|
20231012,094500,15726024,414,415,415,414,3001
|
|
20231012,094400,14483574,416,416,416,416,0
|
|
20231012,094300,14483574,416,415,416,415,503
|
|
20231012,094200,14274828,416,415,416,415,124
|
|
20231012,094100,14223367,416,416,416,416,0
|
|
20231012,094000,14223367,416,416,416,416,0
|
|
20231012,093900,14223367,416,415,416,415,661
|
|
20231012,093800,13949050,416,415,416,414,8364
|
|
20231012,093700,10484239,416,416,416,416,1561
|
|
20231012,093600,9834863,418,418,418,418,0
|
|
20231012,093500,9834863,418,418,418,418,0
|
|
20231012,093400,9834863,418,418,418,418,1
|
|
20231012,093300,9834445,417,416,417,416,2014
|
|
20231012,093200,8994832,417,417,417,417,582
|
|
20231012,093100,8752138,417,417,417,417,15
|
|
20231012,093000,8745883,417,416,417,416,11
|
|
20231012,092900,8741306,417,417,417,417,0
|
|
20231012,092800,8741306,417,417,417,417,1000
|
|
20231012,092700,8324306,417,417,417,417,0
|
|
20231012,092600,8324306,417,416,417,416,220
|
|
20231012,092500,8232784,417,417,417,417,0
|
|
20231012,092400,8232784,417,417,417,417,0
|
|
20231012,092300,8232784,417,417,417,417,0
|
|
20231012,092200,8232784,417,417,417,417,5
|
|
20231012,092100,8230699,417,415,417,415,11
|
|
20231012,092000,8226132,414,415,417,414,247
|
|
20231012,091900,8123856,415,415,415,414,42
|
|
20231012,091800,8106441,414,414,414,414,0
|
|
20231012,091700,8106441,414,415,415,414,1000
|
|
20231012,091600,7692119,417,417,417,417,0
|
|
20231012,091500,7692119,417,416,417,416,77
|
|
20231012,091400,7660040,416,416,416,416,624
|
|
20231012,091300,7400456,416,416,416,416,0
|
|
20231012,091200,7400456,416,415,416,415,118
|
|
20231012,091100,7351369,415,415,415,415,118
|
|
20231012,091000,7302399,416,416,416,416,0
|
|
20231012,090900,7302399,416,416,416,416,59
|
|
20231012,090800,7277855,416,416,416,416,0
|
|
20231012,090700,7277855,416,416,416,416,7
|
|
20231012,090600,7274943,414,415,415,414,2000
|
|
20231012,090500,6446919,416,416,416,416,25
|
|
20231012,090400,6436519,417,417,417,414,1043
|
|
20231012,090300,6004461,417,414,417,414,293
|
|
20231012,090200,5883156,417,416,417,416,5873
|
|
20231012,090100,3439987,412,416,416,412,1025
|
|
20231012,090000,3016210,416,417,417,416,7240
|