622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191900,253431234,355,355,355,355,12207
|
|
20231006,191800,253431234,355,355,355,355,0
|
|
20231006,191700,253431234,355,355,355,355,0
|
|
20231006,191600,253431234,355,355,355,355,0
|
|
20231006,191500,253431234,355,355,355,355,0
|
|
20231006,191400,253431234,355,355,355,355,0
|
|
20231006,191300,253431234,355,355,355,355,0
|
|
20231006,191200,253431234,355,355,355,355,0
|
|
20231006,191100,253431234,355,355,355,355,0
|
|
20231006,191000,253431234,355,355,355,355,0
|
|
20231006,190900,253431234,355,355,355,355,0
|
|
20231006,190800,253431234,355,355,355,355,0
|
|
20231006,190700,253431234,355,355,355,355,0
|
|
20231006,190600,253431234,355,355,355,355,0
|
|
20231006,190500,253431234,355,355,355,355,0
|
|
20231006,190400,253431234,355,355,355,355,0
|
|
20231006,190300,253431234,355,355,355,355,0
|
|
20231006,190200,253431234,355,355,355,355,0
|
|
20231006,190100,253431234,355,355,355,355,0
|
|
20231006,190000,253431234,355,355,355,355,0
|
|
20231006,185900,253431234,355,355,355,355,0
|
|
20231006,185800,253431234,355,355,355,355,0
|
|
20231006,185700,253431234,355,355,355,355,0
|
|
20231006,185600,253431234,355,355,355,355,0
|
|
20231006,185500,253431234,355,355,355,355,0
|
|
20231006,185400,253431234,355,355,355,355,0
|
|
20231006,185300,253431234,355,355,355,355,0
|
|
20231006,185200,253431234,355,355,355,355,0
|
|
20231006,185100,253431234,355,355,355,355,0
|
|
20231006,185000,253431234,355,355,355,355,0
|
|
20231006,184900,253431234,355,355,355,355,12207
|
|
20231006,184800,253431234,355,355,355,355,0
|
|
20231006,184700,253431234,355,355,355,355,0
|
|
20231006,184600,253431234,355,355,355,355,0
|
|
20231006,184500,253431234,355,355,355,355,0
|
|
20231006,184400,253431234,355,355,355,355,0
|
|
20231006,184300,253431234,355,355,355,355,0
|
|
20231006,184200,253431234,355,355,355,355,0
|
|
20231006,184100,253431234,355,355,355,355,0
|
|
20231006,184000,253431234,355,355,355,355,0
|
|
20231006,183900,253431234,355,355,355,355,0
|
|
20231006,183800,253431234,355,355,355,355,0
|
|
20231006,183700,253431234,355,355,355,355,0
|
|
20231006,183600,253431234,355,355,355,355,0
|
|
20231006,183500,253431234,355,355,355,355,0
|
|
20231006,183400,253431234,355,355,355,355,0
|
|
20231006,183300,253431234,355,355,355,355,0
|
|
20231006,183200,253431234,355,355,355,355,0
|
|
20231006,183100,253431234,355,355,355,355,0
|
|
20231006,183000,253431234,355,355,355,355,0
|
|
20231006,182900,253431234,355,355,355,355,0
|
|
20231006,182800,253431234,355,355,355,355,0
|
|
20231006,182700,253431234,355,355,355,355,0
|
|
20231006,182600,253431234,355,355,355,355,0
|
|
20231006,182500,253431234,355,355,355,355,0
|
|
20231006,182400,253431234,355,355,355,355,0
|
|
20231006,182300,253431234,355,355,355,355,0
|
|
20231006,182200,253431234,355,355,355,355,0
|
|
20231006,182100,253431234,355,355,355,355,0
|
|
20231006,182000,253431234,355,355,355,355,0
|
|
20231006,181900,253431234,355,355,355,355,12207
|
|
20231006,181800,253431234,355,355,355,355,0
|
|
20231006,181700,253431234,355,355,355,355,0
|
|
20231006,181600,253431234,355,355,355,355,0
|
|
20231006,181500,253431234,355,355,355,355,0
|
|
20231006,181400,253431234,355,355,355,355,0
|
|
20231006,181300,253431234,355,355,355,355,0
|
|
20231006,181200,253431234,355,355,355,355,0
|
|
20231006,181100,253431234,355,355,355,355,0
|
|
20231006,181000,253431234,355,355,355,355,0
|
|
20231006,180900,253431234,355,355,355,355,0
|
|
20231006,180800,253431234,355,355,355,355,0
|
|
20231006,180700,253431234,355,355,355,355,0
|
|
20231006,180600,253431234,355,355,355,355,0
|
|
20231006,180500,253431234,355,355,355,355,0
|
|
20231006,180400,253431234,355,355,355,355,0
|
|
20231006,180300,253431234,355,355,355,355,0
|
|
20231006,180200,253431234,355,355,355,355,0
|
|
20231006,180100,253431234,355,355,355,355,0
|
|
20231006,180000,253431234,355,355,355,355,0
|
|
20231006,175900,253431234,355,355,355,355,0
|
|
20231006,175800,253431234,355,355,355,355,0
|
|
20231006,175700,253431234,355,355,355,355,0
|
|
20231006,175600,253431234,355,355,355,355,0
|
|
20231006,175500,253431234,355,355,355,355,0
|
|
20231006,175400,253431234,355,355,355,355,0
|
|
20231006,175300,253431234,355,355,355,355,0
|
|
20231006,175200,253431234,355,355,355,355,0
|
|
20231006,175100,253431234,355,355,355,355,0
|
|
20231006,175000,253431234,355,355,355,355,0
|
|
20231006,174900,253431234,355,355,355,355,12207
|
|
20231006,174800,253431234,355,355,355,355,0
|
|
20231006,174700,253431234,355,355,355,355,0
|
|
20231006,174600,253431234,355,355,355,355,0
|
|
20231006,174500,253431234,355,355,355,355,0
|
|
20231006,174400,253431234,355,355,355,355,0
|
|
20231006,174300,253431234,355,355,355,355,0
|
|
20231006,174200,253431234,355,355,355,355,0
|
|
20231006,174100,253431234,355,355,355,355,0
|
|
20231006,174000,253431234,355,355,355,355,0
|
|
20231006,173900,253431234,355,355,355,355,0
|
|
20231006,173800,253431234,355,355,355,355,0
|
|
20231006,173700,253431234,355,355,355,355,0
|
|
20231006,173600,253431234,355,355,355,355,0
|
|
20231006,173500,253431234,355,355,355,355,0
|
|
20231006,173400,253431234,355,355,355,355,0
|
|
20231006,173300,253431234,355,355,355,355,0
|
|
20231006,173200,253431234,355,355,355,355,0
|
|
20231006,173100,253431234,355,355,355,355,0
|
|
20231006,173000,253431234,355,355,355,355,0
|
|
20231006,172900,253431234,355,355,355,355,0
|
|
20231006,172800,253431234,355,355,355,355,0
|
|
20231006,172700,253431234,355,355,355,355,0
|
|
20231006,172600,253431234,355,355,355,355,0
|
|
20231006,172500,253431234,355,355,355,355,0
|
|
20231006,172400,253431234,355,355,355,355,0
|
|
20231006,172300,253431234,355,355,355,355,0
|
|
20231006,172200,253431234,355,355,355,355,0
|
|
20231006,172100,253431234,355,355,355,355,0
|
|
20231006,172000,253431234,355,355,355,355,0
|
|
20231006,171900,253431234,355,355,355,355,12207
|
|
20231006,171800,253431234,355,355,355,355,0
|
|
20231006,171700,253431234,355,355,355,355,0
|
|
20231006,171600,253431234,355,355,355,355,0
|
|
20231006,171500,253431234,355,355,355,355,0
|
|
20231006,171400,253431234,355,355,355,355,0
|
|
20231006,171300,253431234,355,355,355,355,0
|
|
20231006,171200,253431234,355,355,355,355,0
|
|
20231006,171100,253431234,355,355,355,355,0
|
|
20231006,171000,253431234,355,355,355,355,0
|
|
20231006,170900,253431234,355,355,355,355,0
|
|
20231006,170800,253431234,355,355,355,355,0
|
|
20231006,170700,253431234,355,355,355,355,0
|
|
20231006,170600,253431234,355,355,355,355,0
|
|
20231006,170500,253431234,355,355,355,355,0
|
|
20231006,170400,253431234,355,355,355,355,0
|
|
20231006,170300,253431234,355,355,355,355,0
|
|
20231006,170200,253431234,355,355,355,355,0
|
|
20231006,170100,253431234,355,355,355,355,0
|
|
20231006,170000,253431234,355,355,355,355,0
|
|
20231006,165900,253431234,355,355,355,355,0
|
|
20231006,165800,253431234,355,355,355,355,0
|
|
20231006,165700,253431234,355,355,355,355,0
|
|
20231006,165600,253431234,355,355,355,355,0
|
|
20231006,165500,253431234,355,355,355,355,0
|
|
20231006,165400,253431234,355,355,355,355,0
|
|
20231006,165300,253431234,355,355,355,355,0
|
|
20231006,165200,253431234,355,355,355,355,0
|
|
20231006,165100,253431234,355,355,355,355,0
|
|
20231006,165000,253431234,355,355,355,355,0
|
|
20231006,164900,253431234,355,355,355,355,12207
|
|
20231006,164800,253431234,355,355,355,355,0
|
|
20231006,164700,253431234,355,355,355,355,0
|
|
20231006,164600,253431234,355,355,355,355,0
|
|
20231006,164500,253431234,355,355,355,355,0
|
|
20231006,164400,253431234,355,355,355,355,0
|
|
20231006,164300,253431234,355,355,355,355,0
|
|
20231006,164200,253431234,355,355,355,355,0
|
|
20231006,164100,253431234,355,355,355,355,0
|
|
20231006,164000,253431234,355,355,355,355,0
|
|
20231006,163900,253431234,355,355,355,355,0
|
|
20231006,163800,253431234,355,355,355,355,0
|
|
20231006,163700,253431234,355,355,355,355,0
|
|
20231006,163600,253431234,355,355,355,355,0
|
|
20231006,163500,253431234,355,355,355,355,0
|
|
20231006,163400,253431234,355,355,355,355,0
|
|
20231006,163300,253431234,355,355,355,355,0
|
|
20231006,163200,253431234,355,355,355,355,0
|
|
20231006,163100,253431234,355,355,355,355,0
|
|
20231006,163000,253431234,355,355,355,355,0
|
|
20231006,162900,253431234,355,355,355,355,0
|
|
20231006,162800,253431234,355,355,355,355,0
|
|
20231006,162700,253431234,355,355,355,355,0
|
|
20231006,162600,253431234,355,355,355,355,0
|
|
20231006,162500,253431234,355,355,355,355,0
|
|
20231006,162400,253431234,355,355,355,355,0
|
|
20231006,162300,253431234,355,355,355,355,0
|
|
20231006,162200,253431234,355,355,355,355,0
|
|
20231006,162100,253431234,355,355,355,355,0
|
|
20231006,162000,253431234,355,355,355,355,0
|
|
20231006,161900,253431234,355,355,355,355,12207
|
|
20231006,161800,253431234,355,355,355,355,0
|
|
20231006,161700,253431234,355,355,355,355,0
|
|
20231006,161600,253431234,355,355,355,355,0
|
|
20231006,161500,253431234,355,355,355,355,0
|
|
20231006,161400,253431234,355,355,355,355,0
|
|
20231006,161300,253431234,355,355,355,355,0
|
|
20231006,161200,253431234,355,355,355,355,0
|
|
20231006,161100,253431234,355,355,355,355,0
|
|
20231006,161000,253431234,355,355,355,355,0
|
|
20231006,160900,253431234,355,355,355,355,0
|
|
20231006,160800,253431234,355,355,355,355,0
|
|
20231006,160700,253431234,355,355,355,355,0
|
|
20231006,160600,253431234,355,355,355,355,0
|
|
20231006,160500,253431234,355,355,355,355,0
|
|
20231006,160400,253431234,355,355,355,355,0
|
|
20231006,160300,253431234,355,355,355,355,0
|
|
20231006,160200,253431234,355,355,355,355,0
|
|
20231006,160100,253431234,355,355,355,355,0
|
|
20231006,160000,253431234,355,355,355,355,0
|
|
20231006,155900,253431234,355,355,355,355,0
|
|
20231006,155800,253431234,355,355,355,355,0
|
|
20231006,155700,253431234,355,355,355,355,0
|
|
20231006,155600,253431234,355,355,355,355,0
|
|
20231006,155500,253431234,355,355,355,355,0
|
|
20231006,155400,253431234,355,355,355,355,0
|
|
20231006,155300,253431234,355,355,355,355,0
|
|
20231006,155200,253431234,355,355,355,355,0
|
|
20231006,155100,253431234,355,355,355,355,0
|
|
20231006,155000,253431234,355,355,355,355,0
|
|
20231006,154900,253431234,355,355,355,355,12207
|
|
20231006,154800,253431234,355,355,355,355,0
|
|
20231006,154700,253431234,355,355,355,355,0
|
|
20231006,154600,253431234,355,355,355,355,0
|
|
20231006,154500,253431234,355,355,355,355,0
|
|
20231006,154400,253431234,355,355,355,355,0
|
|
20231006,154300,253431234,355,355,355,355,0
|
|
20231006,154200,253431234,355,355,355,355,0
|
|
20231006,154100,253431234,355,355,355,355,0
|
|
20231006,154000,253431234,355,355,355,355,0
|
|
20231006,153900,253431234,355,355,355,355,0
|
|
20231006,153800,253431234,355,355,355,355,0
|
|
20231006,153700,253431234,355,355,355,355,0
|
|
20231006,153600,253431234,355,355,355,355,0
|
|
20231006,153500,253431234,355,355,355,355,0
|
|
20231006,153400,253431234,355,355,355,355,0
|
|
20231006,153300,253431234,355,355,355,355,0
|
|
20231006,153200,253431234,355,355,355,355,0
|
|
20231006,153100,253431234,355,355,355,355,0
|
|
20231006,153000,253431234,355,355,355,355,12207
|
|
20231006,152900,249097749,355,355,355,355,0
|
|
20231006,152800,249097749,355,355,355,355,0
|
|
20231006,152700,249097749,355,355,355,355,0
|
|
20231006,152600,249097749,355,355,355,355,0
|
|
20231006,152500,249097749,355,355,355,355,0
|
|
20231006,152400,249097749,355,355,355,355,0
|
|
20231006,152300,249097749,355,355,355,355,0
|
|
20231006,152200,249097749,355,355,355,355,0
|
|
20231006,152100,249097749,355,355,355,355,0
|
|
20231006,152000,249097749,355,355,355,355,0
|
|
20231006,151900,249097749,355,357,357,355,1116
|
|
20231006,151800,248700432,357,357,358,353,5281
|
|
20231006,151700,246830022,358,356,358,356,1004
|
|
20231006,151600,246472592,356,355,356,355,4919
|
|
20231006,151500,244721842,356,355,356,355,1044
|
|
20231006,151400,244351219,355,357,357,355,1592
|
|
20231006,151300,243784833,356,356,356,356,0
|
|
20231006,151200,243784833,356,357,357,356,301
|
|
20231006,151100,243677676,356,356,356,356,0
|
|
20231006,151000,243677676,356,357,357,356,102
|
|
20231006,150900,243641362,358,357,358,357,5793
|
|
20231006,150800,241570468,358,358,358,358,12
|
|
20231006,150700,241566172,358,358,358,358,67
|
|
20231006,150600,241542186,358,356,358,356,1230
|
|
20231006,150500,241102102,358,358,358,358,436
|
|
20231006,150400,240946014,358,357,358,357,1727
|
|
20231006,150300,240329474,357,357,358,357,2400
|
|
20231006,150200,239472617,358,358,358,357,7908
|
|
20231006,150100,236649261,358,360,360,357,448
|
|
20231006,150000,236488806,360,361,361,360,9567
|
|
20231006,145900,233044585,362,361,362,361,1146
|
|
20231006,145800,232630877,362,362,362,362,75
|
|
20231006,145700,232603727,362,362,362,362,50
|
|
20231006,145600,232585627,363,362,363,362,2049
|
|
20231006,145500,231841890,363,363,363,362,4001
|
|
20231006,145400,230390527,363,363,363,361,642
|
|
20231006,145300,230157681,363,362,363,361,536
|
|
20231006,145200,229963629,360,362,362,360,804
|
|
20231006,145100,229673055,362,359,362,359,12577
|
|
20231006,145000,225122912,361,360,362,354,7178
|
|
20231006,144900,222532111,358,358,358,358,0
|
|
20231006,144800,222532111,358,359,359,358,2464
|
|
20231006,144700,221649998,359,362,362,359,591
|
|
20231006,144600,221436548,362,362,362,361,1674
|
|
20231006,144500,220831046,362,359,362,359,15533
|
|
20231006,144400,215239756,358,358,358,358,1000
|
|
20231006,144300,214881756,356,356,356,356,2981
|
|
20231006,144200,213820520,356,356,356,356,16
|
|
20231006,144100,213814824,356,356,356,356,6576
|
|
20231006,144000,211473768,356,356,356,356,215
|
|
20231006,143900,211397228,356,356,356,356,5300
|
|
20231006,143800,209510428,356,356,356,356,50
|
|
20231006,143700,209492628,355,356,356,355,991
|
|
20231006,143600,209140544,358,357,358,354,7618
|
|
20231006,143500,206421999,358,358,358,358,14
|
|
20231006,143400,206416987,358,357,358,356,8745
|
|
20231006,143300,203290314,357,357,357,357,3814
|
|
20231006,143200,201928716,358,358,358,358,13947
|
|
20231006,143100,196935690,358,355,359,355,1081
|
|
20231006,143000,196551154,360,356,360,353,2416
|
|
20231006,142900,195693586,359,360,360,356,11455
|
|
20231006,142800,191601857,360,356,360,356,25250
|
|
20231006,142700,182565460,356,355,356,355,3781
|
|
20231006,142600,181223204,355,355,355,355,87
|
|
20231006,142500,181192319,355,354,355,354,8012
|
|
20231006,142400,178350059,355,353,355,353,6004
|
|
20231006,142300,176230642,353,353,355,353,3
|
|
20231006,142200,176229581,355,355,355,353,44
|
|
20231006,142100,176214038,353,355,355,353,8
|
|
20231006,142000,176211200,355,352,355,352,1198
|
|
20231006,141900,175786447,355,352,355,352,277
|
|
20231006,141800,175688128,355,356,356,355,208
|
|
20231006,141700,175614276,356,352,356,352,18875
|
|
20231006,141600,168938563,351,349,351,349,14782
|
|
20231006,141500,163761320,349,349,349,349,318
|
|
20231006,141400,163650338,350,350,350,350,0
|
|
20231006,141300,163650338,350,350,350,350,50
|
|
20231006,141200,163632838,350,350,350,350,0
|
|
20231006,141100,163632838,350,350,350,350,2166
|
|
20231006,141000,162874738,350,349,350,349,1655
|
|
20231006,140900,162295642,351,351,351,351,0
|
|
20231006,140800,162295642,351,349,351,349,62
|
|
20231006,140700,162274002,351,350,351,349,1008
|
|
20231006,140600,161921206,350,350,350,350,302
|
|
20231006,140500,161815506,350,349,350,349,195
|
|
20231006,140400,161747450,351,351,351,351,0
|
|
20231006,140300,161747450,351,351,351,351,1
|
|
20231006,140200,161747099,350,350,350,350,8555
|
|
20231006,140100,158752849,350,350,350,350,0
|
|
20231006,140000,158752849,350,349,350,349,179
|
|
20231006,135900,158690377,351,351,351,351,0
|
|
20231006,135800,158690377,351,351,351,351,0
|
|
20231006,135700,158690377,351,351,351,351,0
|
|
20231006,135600,158690377,351,349,351,348,998
|
|
20231006,135500,158342701,350,350,350,350,0
|
|
20231006,135400,158342701,350,351,351,350,6000
|
|
20231006,135300,156237312,353,353,353,353,0
|
|
20231006,135200,156237312,353,353,353,353,0
|
|
20231006,135100,156237312,353,353,353,353,0
|
|
20231006,135000,156237312,353,351,353,351,1756
|
|
20231006,134900,155620952,353,351,353,351,7
|
|
20231006,134800,155618493,353,353,353,353,0
|
|
20231006,134700,155618493,353,352,353,351,3
|
|
20231006,134600,155617437,353,353,353,353,0
|
|
20231006,134500,155617437,353,353,353,353,0
|
|
20231006,134400,155617437,353,353,353,353,5
|
|
20231006,134300,155615672,353,353,353,353,0
|
|
20231006,134200,155615672,353,353,353,353,605
|
|
20231006,134100,155402107,353,350,353,350,834
|
|
20231006,134000,155110204,350,352,352,350,1357
|
|
20231006,133900,154635126,353,353,353,353,0
|
|
20231006,133800,154635126,353,353,353,353,0
|
|
20231006,133700,154635126,353,353,353,353,0
|
|
20231006,133600,154635126,353,353,353,353,215
|
|
20231006,133500,154559231,353,353,353,353,0
|
|
20231006,133400,154559231,353,353,353,353,14
|
|
20231006,133300,154554289,353,351,353,351,4
|
|
20231006,133200,154552883,351,353,353,351,2
|
|
20231006,133100,154552179,353,353,353,353,0
|
|
20231006,133000,154552179,353,351,353,351,155
|
|
20231006,132900,154497772,353,353,353,353,0
|
|
20231006,132800,154497772,353,353,353,353,14
|
|
20231006,132700,154492830,353,351,353,351,575
|
|
20231006,132600,154290267,353,353,353,353,0
|
|
20231006,132500,154290267,353,353,353,353,1
|
|
20231006,132400,154289914,352,352,352,352,18
|
|
20231006,132300,154283578,353,353,353,353,37
|
|
20231006,132200,154270517,354,354,354,354,12
|
|
20231006,132100,154266269,354,352,354,352,7700
|
|
20231006,132000,151546245,348,350,350,348,179
|
|
20231006,131900,151483746,352,352,352,352,0
|
|
20231006,131800,151483746,352,352,352,352,0
|
|
20231006,131700,151483746,352,352,352,352,0
|
|
20231006,131600,151483746,352,350,352,350,1452
|
|
20231006,131500,150975544,350,350,350,350,2120
|
|
20231006,131400,150233544,350,350,350,350,1
|
|
20231006,131300,150233194,349,349,349,349,1000
|
|
20231006,131200,149884194,352,352,352,352,0
|
|
20231006,131100,149884194,352,351,352,351,264
|
|
20231006,131000,149791529,351,349,351,349,1156
|
|
20231006,130900,149388081,352,352,352,352,0
|
|
20231006,130800,149388081,352,352,352,352,0
|
|
20231006,130700,149388081,352,352,352,352,0
|
|
20231006,130600,149388081,352,352,352,352,1
|
|
20231006,130500,149387729,349,349,349,349,0
|
|
20231006,130400,149387729,349,349,349,349,0
|
|
20231006,130300,149387729,349,349,349,349,0
|
|
20231006,130200,149387729,349,349,349,349,0
|
|
20231006,130100,149387729,349,349,349,349,108
|
|
20231006,130000,149350037,349,348,349,348,1230
|
|
20231006,125900,148921996,348,350,350,348,1926
|
|
20231006,125800,148248982,353,352,353,350,11398
|
|
20231006,125700,144238979,354,354,354,354,0
|
|
20231006,125600,144238979,354,354,354,354,29
|
|
20231006,125500,144228713,354,352,354,352,118
|
|
20231006,125400,144187175,354,354,354,354,0
|
|
20231006,125300,144187175,354,354,354,354,2
|
|
20231006,125200,144186467,354,354,354,354,1
|
|
20231006,125100,144186113,354,354,354,354,0
|
|
20231006,125000,144186113,354,352,354,352,155
|
|
20231006,124900,144131551,354,354,354,354,0
|
|
20231006,124800,144131551,354,354,354,354,28
|
|
20231006,124700,144121639,354,354,354,354,0
|
|
20231006,124600,144121639,354,354,354,354,0
|
|
20231006,124500,144121639,354,352,354,352,192
|
|
20231006,124400,144054053,354,354,354,354,0
|
|
20231006,124300,144054053,354,354,354,353,1777
|
|
20231006,124200,143426770,353,353,353,353,1456
|
|
20231006,124100,142912802,353,353,353,353,0
|
|
20231006,124000,142912802,353,352,353,352,180
|
|
20231006,123900,142849441,353,352,353,352,15
|
|
20231006,123800,142844148,352,352,352,352,3096
|
|
20231006,123700,141754356,352,352,352,352,775
|
|
20231006,123600,141481556,352,352,352,352,2
|
|
20231006,123500,141480852,350,350,352,350,93
|
|
20231006,123400,141448300,350,351,351,350,8771
|
|
20231006,123300,138374955,351,351,351,351,5
|
|
20231006,123200,138373200,352,352,352,352,0
|
|
20231006,123100,138373200,352,353,353,352,68
|
|
20231006,123000,138349244,353,353,353,352,2421
|
|
20231006,122900,137494742,353,353,353,352,4972
|
|
20231006,122800,135739631,353,352,353,352,3
|
|
20231006,122700,135738574,351,351,351,351,870
|
|
20231006,122600,135433204,350,350,350,350,1221
|
|
20231006,122500,135005854,351,349,351,349,222
|
|
20231006,122400,134928223,349,349,349,349,0
|
|
20231006,122300,134928223,349,349,349,349,30
|
|
20231006,122200,134917753,346,347,347,346,4725
|
|
20231006,122100,133282776,350,350,350,350,1
|
|
20231006,122000,133282426,347,348,348,347,195
|
|
20231006,121900,133214639,347,347,347,347,0
|
|
20231006,121800,133214639,347,348,348,347,1191
|
|
20231006,121700,132801279,349,353,353,349,10065
|
|
20231006,121600,129288334,353,353,353,353,0
|
|
20231006,121500,129288334,353,352,353,352,10000
|
|
20231006,121400,125761094,352,352,352,352,0
|
|
20231006,121300,125761094,352,352,352,352,6
|
|
20231006,121200,125758982,352,352,352,352,0
|
|
20231006,121100,125758982,352,352,352,352,0
|
|
20231006,121000,125758982,352,350,352,350,156
|
|
20231006,120900,125704378,352,352,352,352,4
|
|
20231006,120800,125702970,352,352,352,352,145
|
|
20231006,120700,125651930,353,350,353,350,8635
|
|
20231006,120600,122624376,350,347,350,347,3
|
|
20231006,120500,122623332,349,348,349,348,13573
|
|
20231006,120400,117897578,348,348,348,348,0
|
|
20231006,120300,117897578,348,345,348,345,4534
|
|
20231006,120200,116324347,347,347,347,347,0
|
|
20231006,120100,116324347,347,343,347,343,8472
|
|
20231006,120000,113398251,345,343,345,343,180
|
|
20231006,115900,113336509,345,345,345,345,0
|
|
20231006,115800,113336509,345,343,345,343,3
|
|
20231006,115700,113335478,343,345,345,343,30
|
|
20231006,115600,113325185,343,344,344,343,249
|
|
20231006,115500,113239777,345,345,345,345,29
|
|
20231006,115400,113229772,345,345,345,345,0
|
|
20231006,115300,113229772,345,345,345,345,1
|
|
20231006,115200,113229427,343,343,343,343,3000
|
|
20231006,115100,112200427,343,343,343,343,0
|
|
20231006,115000,112200427,343,343,343,343,155
|
|
20231006,114900,112147262,345,345,345,345,2
|
|
20231006,114800,112146572,346,346,346,346,0
|
|
20231006,114700,112146572,346,344,346,344,8030
|
|
20231006,114600,109384192,346,346,346,346,0
|
|
20231006,114500,109384192,346,346,346,346,0
|
|
20231006,114400,109384192,346,346,346,346,0
|
|
20231006,114300,109384192,346,346,346,346,8
|
|
20231006,114200,109381424,345,345,345,345,1
|
|
20231006,114100,109381079,342,342,342,342,0
|
|
20231006,114000,109381079,342,343,343,342,179
|
|
20231006,113900,109319722,343,343,343,343,0
|
|
20231006,113800,109319722,343,343,343,343,3
|
|
20231006,113700,109318693,345,345,345,345,0
|
|
20231006,113600,109318693,345,345,345,345,1
|
|
20231006,113500,109318348,342,342,343,342,125
|
|
20231006,113400,109275597,345,345,345,345,0
|
|
20231006,113300,109275597,345,345,345,345,0
|
|
20231006,113200,109275597,345,345,345,345,37
|
|
20231006,113100,109262832,342,343,343,342,5500
|
|
20231006,113000,107380803,345,344,345,344,305
|
|
20231006,112900,107275783,343,343,343,343,0
|
|
20231006,112800,107275783,343,343,343,343,0
|
|
20231006,112700,107275783,343,343,343,343,0
|
|
20231006,112600,107275783,343,343,343,343,13
|
|
20231006,112500,107271324,342,344,344,342,191
|
|
20231006,112400,107205900,345,345,345,345,0
|
|
20231006,112300,107205900,345,345,345,345,0
|
|
20231006,112200,107205900,345,345,345,345,1
|
|
20231006,112100,107205555,343,343,343,343,10
|
|
20231006,112000,107202125,343,345,345,343,1059
|
|
20231006,111900,106838775,346,346,346,346,0
|
|
20231006,111800,106838775,346,346,346,346,1
|
|
20231006,111700,106838429,345,345,345,345,0
|
|
20231006,111600,106838429,345,345,345,345,1
|
|
20231006,111500,106838084,344,344,344,344,0
|
|
20231006,111400,106838084,344,344,344,344,0
|
|
20231006,111300,106838084,344,344,344,344,0
|
|
20231006,111200,106838084,344,344,344,344,3466
|
|
20231006,111100,105645780,345,345,345,345,0
|
|
20231006,111000,105645780,345,345,345,345,155
|
|
20231006,110900,105592305,345,345,345,345,0
|
|
20231006,110800,105592305,345,345,345,345,0
|
|
20231006,110700,105592305,345,345,345,345,0
|
|
20231006,110600,105592305,345,345,345,345,175
|
|
20231006,110500,105531930,345,345,345,345,1
|
|
20231006,110400,105531585,344,344,344,344,3004
|
|
20231006,110300,104498209,345,345,345,345,3
|
|
20231006,110200,104497174,344,344,344,344,12
|
|
20231006,110100,104493046,345,345,345,345,0
|
|
20231006,110000,104493046,345,345,345,344,185
|
|
20231006,105900,104429300,345,345,345,345,0
|
|
20231006,105800,104429300,345,345,345,345,4
|
|
20231006,105700,104427920,347,347,347,347,2
|
|
20231006,105600,104427226,347,347,347,347,0
|
|
20231006,105500,104427226,347,347,347,347,0
|
|
20231006,105400,104427226,347,347,347,347,0
|
|
20231006,105300,104427226,347,347,347,347,13
|
|
20231006,105200,104422715,347,347,347,347,19
|
|
20231006,105100,104416122,347,347,347,347,0
|
|
20231006,105000,104416122,347,346,347,345,455
|
|
20231006,104900,104258433,347,347,347,347,0
|
|
20231006,104800,104258433,347,347,347,347,10
|
|
20231006,104700,104254963,348,348,348,348,0
|
|
20231006,104600,104254963,348,348,348,348,0
|
|
20231006,104500,104254963,348,348,348,348,54
|
|
20231006,104400,104236171,348,348,348,348,70
|
|
20231006,104300,104211811,348,348,348,348,0
|
|
20231006,104200,104211811,348,347,348,344,296
|
|
20231006,104100,104108835,348,348,348,348,11
|
|
20231006,104000,104105007,347,345,347,345,717
|
|
20231006,103900,103856604,345,345,345,345,34
|
|
20231006,103800,103844874,347,347,347,347,0
|
|
20231006,103700,103844874,347,347,347,347,0
|
|
20231006,103600,103844874,347,346,347,346,43
|
|
20231006,103500,103829956,346,346,346,346,197
|
|
20231006,103400,103761794,348,348,348,348,1000
|
|
20231006,103300,103413794,347,347,347,347,3
|
|
20231006,103200,103412753,348,346,348,346,5335
|
|
20231006,103100,101556225,346,345,346,345,4
|
|
20231006,103000,101554844,347,342,347,341,16548
|
|
20231006,102900,95819692,342,342,342,342,3174
|
|
20231006,102800,94734184,342,342,342,342,0
|
|
20231006,102700,94734184,342,342,342,342,17819
|
|
20231006,102600,88640086,342,342,342,342,0
|
|
20231006,102500,88640086,342,342,342,342,3695
|
|
20231006,102400,87376396,342,342,342,342,0
|
|
20231006,102300,87376396,342,342,342,342,1
|
|
20231006,102200,87376054,342,342,342,342,0
|
|
20231006,102100,87376054,342,342,342,341,2496
|
|
20231006,102000,86523972,341,343,343,341,4457
|
|
20231006,101900,85002003,344,345,345,344,454
|
|
20231006,101800,84845577,345,345,345,345,1
|
|
20231006,101700,84845232,344,344,344,344,12
|
|
20231006,101600,84841104,344,344,344,344,0
|
|
20231006,101500,84841104,344,342,344,341,5126
|
|
20231006,101400,83088119,342,346,346,342,14003
|
|
20231006,101300,78290079,346,344,346,344,2781
|
|
20231006,101200,77331019,344,344,344,344,5
|
|
20231006,101100,77329299,343,344,344,343,7242
|
|
20231006,101000,74844563,344,344,344,344,155
|
|
20231006,100900,74791243,343,343,343,343,0
|
|
20231006,100800,74791243,343,344,344,343,18000
|
|
20231006,100700,68610044,344,346,346,343,6122
|
|
20231006,100600,66510188,348,348,348,348,4
|
|
20231006,100500,66508796,348,346,348,346,196
|
|
20231006,100400,66440972,348,347,348,347,2
|
|
20231006,100300,66440277,346,345,346,345,37
|
|
20231006,100200,66427493,343,345,345,343,5260
|
|
20231006,100100,64617107,348,348,348,348,40
|
|
20231006,100000,64603187,345,345,346,345,359
|
|
20231006,095900,64479329,343,346,346,343,9994
|
|
20231006,095800,61037383,349,349,349,349,74
|
|
20231006,095700,61011557,350,350,350,350,0
|
|
20231006,095600,61011557,350,350,350,350,0
|
|
20231006,095500,61011557,350,347,350,345,3766
|
|
20231006,095400,59710613,347,347,348,346,1386
|
|
20231006,095300,59230684,348,348,348,348,735
|
|
20231006,095200,58974904,348,348,348,348,0
|
|
20231006,095100,58974904,348,347,348,347,315
|
|
20231006,095000,58865596,347,349,350,347,14216
|
|
20231006,094900,53915242,350,350,350,350,0
|
|
20231006,094800,53915242,350,350,350,350,4229
|
|
20231006,094700,52435092,353,353,353,353,313
|
|
20231006,094600,52324603,353,350,353,350,58
|
|
20231006,094500,52304183,353,349,353,348,114
|
|
20231006,094400,52264449,349,350,351,349,7160
|
|
20231006,094300,49758376,354,356,356,350,463
|
|
20231006,094200,49595840,356,356,359,356,2750
|
|
20231006,094100,48613158,359,354,359,354,27745
|
|
20231006,094000,38739148,355,351,355,351,2551
|
|
20231006,093900,37836375,351,354,354,351,4884
|
|
20231006,093800,36111303,350,350,356,350,171
|
|
20231006,093700,36051418,351,355,356,350,8521
|
|
20231006,093600,33038924,355,358,358,355,2388
|
|
20231006,093500,32191139,359,353,359,353,4813
|
|
20231006,093400,30477619,354,352,354,351,3619
|
|
20231006,093300,29201993,352,351,352,350,8995
|
|
20231006,093200,26049990,354,352,354,351,304
|
|
20231006,093100,25942808,358,348,358,348,16748
|
|
20231006,093000,20070617,347,344,347,343,4121
|
|
20231006,092900,18643617,345,345,345,345,23
|
|
20231006,092800,18635682,343,345,345,343,1170
|
|
20231006,092700,18233971,345,345,345,345,108
|
|
20231006,092600,18196711,346,346,346,346,1
|
|
20231006,092500,18196365,346,346,346,346,20
|
|
20231006,092400,18189445,346,347,347,346,45
|
|
20231006,092300,18173874,347,347,348,347,653
|
|
20231006,092200,17946799,347,343,347,343,3021
|
|
20231006,092100,16906481,340,343,343,340,5208
|
|
20231006,092000,15130079,343,343,344,343,1600
|
|
20231006,091900,14581269,344,344,344,344,484
|
|
20231006,091800,14414773,344,344,344,343,1738
|
|
20231006,091700,13818499,345,344,345,344,991
|
|
20231006,091600,13477323,342,342,342,342,2
|
|
20231006,091500,13476639,342,343,343,342,1615
|
|
20231006,091400,12924291,344,343,344,343,1047
|
|
20231006,091300,12564143,344,346,346,344,176
|
|
20231006,091200,12503302,346,347,347,346,1525
|
|
20231006,091100,11974128,347,347,347,347,2
|
|
20231006,091000,11973434,348,347,348,347,2
|
|
20231006,090900,11972739,347,348,348,347,288
|
|
20231006,090800,11872535,348,347,348,346,105
|
|
20231006,090700,11836199,344,344,344,344,2562
|
|
20231006,090600,10954871,343,348,349,343,5830
|
|
20231006,090500,8927536,346,346,346,346,86
|
|
20231006,090400,8897780,346,345,346,343,3925
|
|
20231006,090300,7546428,338,350,351,338,10420
|
|
20231006,090200,3921224,341,343,352,341,7347
|
|
20231006,090100,1363988,336,336,336,336,98
|
|
20231006,090000,1331060,335,335,336,335,3972
|