623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,192000,272163865,343,343,343,343,2220
|
|
20231010,191900,272163865,343,343,343,343,0
|
|
20231010,191800,272163865,343,343,343,343,0
|
|
20231010,191700,272163865,343,343,343,343,0
|
|
20231010,191600,272163865,343,343,343,343,0
|
|
20231010,191500,272163865,343,343,343,343,0
|
|
20231010,191400,272163865,343,343,343,343,0
|
|
20231010,191300,272163865,343,343,343,343,0
|
|
20231010,191200,272163865,343,343,343,343,0
|
|
20231010,191100,272163865,343,343,343,343,0
|
|
20231010,191000,272163865,343,343,343,343,0
|
|
20231010,190900,272163865,343,343,343,343,0
|
|
20231010,190800,272163865,343,343,343,343,0
|
|
20231010,190700,272163865,343,343,343,343,0
|
|
20231010,190600,272163865,343,343,343,343,0
|
|
20231010,190500,272163865,343,343,343,343,0
|
|
20231010,190400,272163865,343,343,343,343,0
|
|
20231010,190300,272163865,343,343,343,343,0
|
|
20231010,190200,272163865,343,343,343,343,0
|
|
20231010,190100,272163865,343,343,343,343,0
|
|
20231010,190000,272163865,343,343,343,343,0
|
|
20231010,185900,272163865,343,343,343,343,0
|
|
20231010,185800,272163865,343,343,343,343,0
|
|
20231010,185700,272163865,343,343,343,343,0
|
|
20231010,185600,272163865,343,343,343,343,0
|
|
20231010,185500,272163865,343,343,343,343,0
|
|
20231010,185400,272163865,343,343,343,343,0
|
|
20231010,185300,272163865,343,343,343,343,0
|
|
20231010,185200,272163865,343,343,343,343,0
|
|
20231010,185100,272163865,343,343,343,343,0
|
|
20231010,185000,272163865,343,343,343,343,2220
|
|
20231010,184900,272163865,343,343,343,343,0
|
|
20231010,184800,272163865,343,343,343,343,0
|
|
20231010,184700,272163865,343,343,343,343,0
|
|
20231010,184600,272163865,343,343,343,343,0
|
|
20231010,184500,272163865,343,343,343,343,0
|
|
20231010,184400,272163865,343,343,343,343,0
|
|
20231010,184300,272163865,343,343,343,343,0
|
|
20231010,184200,272163865,343,343,343,343,0
|
|
20231010,184100,272163865,343,343,343,343,0
|
|
20231010,184000,272163865,343,343,343,343,0
|
|
20231010,183900,272163865,343,343,343,343,0
|
|
20231010,183800,272163865,343,343,343,343,0
|
|
20231010,183700,272163865,343,343,343,343,0
|
|
20231010,183600,272163865,343,343,343,343,0
|
|
20231010,183500,272163865,343,343,343,343,0
|
|
20231010,183400,272163865,343,343,343,343,0
|
|
20231010,183300,272163865,343,343,343,343,0
|
|
20231010,183200,272163865,343,343,343,343,0
|
|
20231010,183100,272163865,343,343,343,343,0
|
|
20231010,183000,272163865,343,343,343,343,0
|
|
20231010,182900,272163865,343,343,343,343,0
|
|
20231010,182800,272163865,343,343,343,343,0
|
|
20231010,182700,272163865,343,343,343,343,0
|
|
20231010,182600,272163865,343,343,343,343,0
|
|
20231010,182500,272163865,343,343,343,343,0
|
|
20231010,182400,272163865,343,343,343,343,0
|
|
20231010,182300,272163865,343,343,343,343,0
|
|
20231010,182200,272163865,343,343,343,343,0
|
|
20231010,182100,272163865,343,343,343,343,0
|
|
20231010,182000,272163865,343,343,343,343,2220
|
|
20231010,181900,272163865,343,343,343,343,0
|
|
20231010,181800,272163865,343,343,343,343,0
|
|
20231010,181700,272163865,343,343,343,343,0
|
|
20231010,181600,272163865,343,343,343,343,0
|
|
20231010,181500,272163865,343,343,343,343,0
|
|
20231010,181400,272163865,343,343,343,343,0
|
|
20231010,181300,272163865,343,343,343,343,0
|
|
20231010,181200,272163865,343,343,343,343,0
|
|
20231010,181100,272163865,343,343,343,343,0
|
|
20231010,181000,272163865,343,343,343,343,0
|
|
20231010,180900,272163865,343,343,343,343,0
|
|
20231010,180800,272163865,343,343,343,343,0
|
|
20231010,180700,272163865,343,343,343,343,0
|
|
20231010,180600,272163865,343,343,343,343,0
|
|
20231010,180500,272163865,343,343,343,343,0
|
|
20231010,180400,272163865,343,343,343,343,0
|
|
20231010,180300,272163865,343,343,343,343,0
|
|
20231010,180200,272163865,343,343,343,343,0
|
|
20231010,180100,272163865,343,343,343,343,0
|
|
20231010,180000,272163865,343,343,343,343,0
|
|
20231010,175900,272163865,343,343,343,343,0
|
|
20231010,175800,272163865,343,343,343,343,0
|
|
20231010,175700,272163865,343,343,343,343,0
|
|
20231010,175600,272163865,343,343,343,343,0
|
|
20231010,175500,272163865,343,343,343,343,0
|
|
20231010,175400,272163865,343,343,343,343,0
|
|
20231010,175300,272163865,343,343,343,343,0
|
|
20231010,175200,272163865,343,343,343,343,0
|
|
20231010,175100,272163865,343,343,343,343,0
|
|
20231010,175000,272163865,343,343,343,343,2220
|
|
20231010,174900,272163865,343,343,343,343,0
|
|
20231010,174800,272163865,343,343,343,343,0
|
|
20231010,174700,272163865,343,343,343,343,0
|
|
20231010,174600,272163865,343,343,343,343,0
|
|
20231010,174500,272163865,343,343,343,343,0
|
|
20231010,174400,272163865,343,343,343,343,0
|
|
20231010,174300,272163865,343,343,343,343,0
|
|
20231010,174200,272163865,343,343,343,343,0
|
|
20231010,174100,272163865,343,343,343,343,0
|
|
20231010,174000,272163865,343,343,343,343,0
|
|
20231010,173900,272163865,343,343,343,343,0
|
|
20231010,173800,272163865,343,343,343,343,0
|
|
20231010,173700,272163865,343,343,343,343,0
|
|
20231010,173600,272163865,343,343,343,343,0
|
|
20231010,173500,272163865,343,343,343,343,0
|
|
20231010,173400,272163865,343,343,343,343,0
|
|
20231010,173300,272163865,343,343,343,343,0
|
|
20231010,173200,272163865,343,343,343,343,0
|
|
20231010,173100,272163865,343,343,343,343,0
|
|
20231010,173000,272163865,343,343,343,343,0
|
|
20231010,172900,272163865,343,343,343,343,0
|
|
20231010,172800,272163865,343,343,343,343,0
|
|
20231010,172700,272163865,343,343,343,343,0
|
|
20231010,172600,272163865,343,343,343,343,0
|
|
20231010,172500,272163865,343,343,343,343,0
|
|
20231010,172400,272163865,343,343,343,343,0
|
|
20231010,172300,272163865,343,343,343,343,0
|
|
20231010,172200,272163865,343,343,343,343,0
|
|
20231010,172100,272163865,343,343,343,343,0
|
|
20231010,172000,272163865,343,343,343,343,2220
|
|
20231010,171900,272163865,343,343,343,343,0
|
|
20231010,171800,272163865,343,343,343,343,0
|
|
20231010,171700,272163865,343,343,343,343,0
|
|
20231010,171600,272163865,343,343,343,343,0
|
|
20231010,171500,272163865,343,343,343,343,0
|
|
20231010,171400,272163865,343,343,343,343,0
|
|
20231010,171300,272163865,343,343,343,343,0
|
|
20231010,171200,272163865,343,343,343,343,0
|
|
20231010,171100,272163865,343,343,343,343,0
|
|
20231010,171000,272163865,343,343,343,343,0
|
|
20231010,170900,272163865,343,343,343,343,0
|
|
20231010,170800,272163865,343,343,343,343,0
|
|
20231010,170700,272163865,343,343,343,343,0
|
|
20231010,170600,272163865,343,343,343,343,0
|
|
20231010,170500,272163865,343,343,343,343,0
|
|
20231010,170400,272163865,343,343,343,343,0
|
|
20231010,170300,272163865,343,343,343,343,0
|
|
20231010,170200,272163865,343,343,343,343,0
|
|
20231010,170100,272163865,343,343,343,343,0
|
|
20231010,170000,272163865,343,343,343,343,0
|
|
20231010,165900,272163865,343,343,343,343,0
|
|
20231010,165800,272163865,343,343,343,343,0
|
|
20231010,165700,272163865,343,343,343,343,0
|
|
20231010,165600,272163865,343,343,343,343,0
|
|
20231010,165500,272163865,343,343,343,343,0
|
|
20231010,165400,272163865,343,343,343,343,0
|
|
20231010,165300,272163865,343,343,343,343,0
|
|
20231010,165200,272163865,343,343,343,343,0
|
|
20231010,165100,272163865,343,343,343,343,0
|
|
20231010,165000,272163865,343,343,343,343,2220
|
|
20231010,164900,272163865,343,343,343,343,0
|
|
20231010,164800,272163865,343,343,343,343,0
|
|
20231010,164700,272163865,343,343,343,343,0
|
|
20231010,164600,272163865,343,343,343,343,0
|
|
20231010,164500,272163865,343,343,343,343,0
|
|
20231010,164400,272163865,343,343,343,343,0
|
|
20231010,164300,272163865,343,343,343,343,0
|
|
20231010,164200,272163865,343,343,343,343,0
|
|
20231010,164100,272163865,343,343,343,343,0
|
|
20231010,164000,272163865,343,343,343,343,0
|
|
20231010,163900,272163865,343,343,343,343,0
|
|
20231010,163800,272163865,343,343,343,343,0
|
|
20231010,163700,272163865,343,343,343,343,0
|
|
20231010,163600,272163865,343,343,343,343,0
|
|
20231010,163500,272163865,343,343,343,343,0
|
|
20231010,163400,272163865,343,343,343,343,0
|
|
20231010,163300,272163865,343,343,343,343,0
|
|
20231010,163200,272163865,343,343,343,343,0
|
|
20231010,163100,272163865,343,343,343,343,0
|
|
20231010,163000,272163865,343,343,343,343,0
|
|
20231010,162900,272163865,343,343,343,343,0
|
|
20231010,162800,272163865,343,343,343,343,0
|
|
20231010,162700,272163865,343,343,343,343,0
|
|
20231010,162600,272163865,343,343,343,343,0
|
|
20231010,162500,272163865,343,343,343,343,0
|
|
20231010,162400,272163865,343,343,343,343,0
|
|
20231010,162300,272163865,343,343,343,343,0
|
|
20231010,162200,272163865,343,343,343,343,0
|
|
20231010,162100,272163865,343,343,343,343,0
|
|
20231010,162000,272163865,343,343,343,343,2220
|
|
20231010,161900,272163865,343,343,343,343,0
|
|
20231010,161800,272163865,343,343,343,343,0
|
|
20231010,161700,272163865,343,343,343,343,0
|
|
20231010,161600,272163865,343,343,343,343,0
|
|
20231010,161500,272163865,343,343,343,343,0
|
|
20231010,161400,272163865,343,343,343,343,0
|
|
20231010,161300,272163865,343,343,343,343,0
|
|
20231010,161200,272163865,343,343,343,343,0
|
|
20231010,161100,272163865,343,343,343,343,0
|
|
20231010,161000,272163865,343,343,343,343,0
|
|
20231010,160900,272163865,343,343,343,343,0
|
|
20231010,160800,272163865,343,343,343,343,0
|
|
20231010,160700,272163865,343,343,343,343,0
|
|
20231010,160600,272163865,343,343,343,343,0
|
|
20231010,160500,272163865,343,343,343,343,0
|
|
20231010,160400,272163865,343,343,343,343,0
|
|
20231010,160300,272163865,343,343,343,343,0
|
|
20231010,160200,272163865,343,343,343,343,0
|
|
20231010,160100,272163865,343,343,343,343,0
|
|
20231010,160000,272163865,343,343,343,343,0
|
|
20231010,155900,272163865,343,343,343,343,0
|
|
20231010,155800,272163865,343,343,343,343,0
|
|
20231010,155700,272163865,343,343,343,343,0
|
|
20231010,155600,272163865,343,343,343,343,0
|
|
20231010,155500,272163865,343,343,343,343,0
|
|
20231010,155400,272163865,343,343,343,343,0
|
|
20231010,155300,272163865,343,343,343,343,0
|
|
20231010,155200,272163865,343,343,343,343,0
|
|
20231010,155100,272163865,343,343,343,343,0
|
|
20231010,155000,272163865,343,343,343,343,2220
|
|
20231010,154900,272163865,343,343,343,343,0
|
|
20231010,154800,272163865,343,343,343,343,0
|
|
20231010,154700,272163865,343,343,343,343,0
|
|
20231010,154600,272163865,343,343,343,343,0
|
|
20231010,154500,272163865,343,343,343,343,0
|
|
20231010,154400,272163865,343,343,343,343,0
|
|
20231010,154300,272163865,343,343,343,343,0
|
|
20231010,154200,272163865,343,343,343,343,0
|
|
20231010,154100,272163865,343,343,343,343,0
|
|
20231010,154000,272163865,343,343,343,343,0
|
|
20231010,153900,272163865,343,343,343,343,0
|
|
20231010,153800,272163865,343,343,343,343,0
|
|
20231010,153700,272163865,343,343,343,343,0
|
|
20231010,153600,272163865,343,343,343,343,0
|
|
20231010,153500,272163865,343,343,343,343,0
|
|
20231010,153400,272163865,343,343,343,343,0
|
|
20231010,153300,272163865,343,343,343,343,0
|
|
20231010,153200,272163865,343,343,343,343,0
|
|
20231010,153100,272163865,343,343,343,343,0
|
|
20231010,153000,272163865,343,343,343,343,2220
|
|
20231010,152900,271402405,343,343,343,343,0
|
|
20231010,152800,271402405,343,343,343,343,0
|
|
20231010,152700,271402405,343,343,343,343,0
|
|
20231010,152600,271402405,343,343,343,343,0
|
|
20231010,152500,271402405,343,343,343,343,0
|
|
20231010,152400,271402405,343,343,343,343,0
|
|
20231010,152300,271402405,343,343,343,343,0
|
|
20231010,152200,271402405,343,343,343,343,0
|
|
20231010,152100,271402405,343,343,343,343,0
|
|
20231010,152000,271402405,343,343,343,343,0
|
|
20231010,151900,271402405,343,343,343,343,8124
|
|
20231010,151800,268615873,343,343,343,343,221
|
|
20231010,151700,268540070,343,343,343,343,481
|
|
20231010,151600,268375087,343,343,343,343,154
|
|
20231010,151500,268322265,343,343,343,343,1
|
|
20231010,151400,268321922,343,343,343,343,3
|
|
20231010,151300,268320893,344,342,344,342,394
|
|
20231010,151200,268186143,341,342,342,341,10575
|
|
20231010,151100,264569523,343,343,343,343,4874
|
|
20231010,151000,262897741,344,344,344,344,1
|
|
20231010,150900,262897397,343,344,344,343,3964
|
|
20231010,150800,261533927,344,344,344,344,148
|
|
20231010,150700,261483015,346,346,346,346,22
|
|
20231010,150600,261475403,346,345,346,345,2
|
|
20231010,150500,261474712,345,345,345,345,933
|
|
20231010,150400,261152827,345,345,345,345,4
|
|
20231010,150300,261151447,345,345,345,345,735
|
|
20231010,150200,260897872,346,346,346,346,2
|
|
20231010,150100,260897180,344,344,344,344,0
|
|
20231010,150000,260897180,344,344,346,344,152
|
|
20231010,145900,260844792,344,344,344,344,0
|
|
20231010,145800,260844792,344,344,344,344,0
|
|
20231010,145700,260844792,344,344,344,344,0
|
|
20231010,145600,260844792,344,345,346,344,169
|
|
20231010,145500,260786338,346,346,346,346,140
|
|
20231010,145400,260737898,346,347,347,346,193
|
|
20231010,145300,260670990,346,347,347,346,193
|
|
20231010,145200,260604097,347,347,347,347,140
|
|
20231010,145100,260555517,347,346,347,346,1889
|
|
20231010,145000,259901135,346,345,346,345,755
|
|
20231010,144900,259639906,344,344,344,344,0
|
|
20231010,144800,259639906,344,344,344,344,153
|
|
20231010,144700,259587274,344,344,344,344,0
|
|
20231010,144600,259587274,344,344,344,344,10000
|
|
20231010,144500,256147274,344,344,344,344,0
|
|
20231010,144400,256147274,344,343,344,343,22400
|
|
20231010,144300,248463074,342,342,342,342,1000
|
|
20231010,144200,248121074,341,341,341,341,40
|
|
20231010,144100,248107434,342,342,342,342,5000
|
|
20231010,144000,246397434,341,341,341,341,319
|
|
20231010,143900,246288655,339,339,339,339,666
|
|
20231010,143800,246062881,339,339,339,339,3331
|
|
20231010,143700,244933672,341,341,341,341,3042
|
|
20231010,143600,243896350,341,341,341,340,300
|
|
20231010,143500,243794339,341,341,341,341,13
|
|
20231010,143400,243789906,341,341,341,341,0
|
|
20231010,143300,243789906,341,340,341,340,1002
|
|
20231010,143200,243449224,340,340,340,340,0
|
|
20231010,143100,243449224,340,337,340,337,3060
|
|
20231010,143000,242416998,337,337,337,337,1400
|
|
20231010,142900,241945198,338,338,338,338,201
|
|
20231010,142800,241877260,338,340,341,338,10750
|
|
20231010,142700,238235611,340,341,341,340,33053
|
|
20231010,142600,226995778,343,343,343,343,1
|
|
20231010,142500,226995435,341,342,342,341,8182
|
|
20231010,142400,224203028,344,344,344,344,0
|
|
20231010,142300,224203028,344,344,344,344,37
|
|
20231010,142200,224190300,342,343,344,342,2243
|
|
20231010,142100,223421980,343,343,343,343,1047
|
|
20231010,142000,223062859,343,343,343,343,219
|
|
20231010,141900,222987742,344,343,344,343,43
|
|
20231010,141800,222972992,343,343,343,343,300
|
|
20231010,141700,222870092,343,343,343,343,0
|
|
20231010,141600,222870092,343,343,343,343,0
|
|
20231010,141500,222870092,343,342,343,342,6253
|
|
20231010,141400,220725538,343,343,343,343,1
|
|
20231010,141300,220725195,342,342,342,342,6158
|
|
20231010,141200,218619159,343,343,343,343,1
|
|
20231010,141100,218618816,343,343,343,343,0
|
|
20231010,141000,218618816,343,343,343,343,0
|
|
20231010,140900,218618816,343,343,343,343,0
|
|
20231010,140800,218618816,343,344,344,343,2734
|
|
20231010,140700,217681053,344,344,344,344,0
|
|
20231010,140600,217681053,344,344,344,344,0
|
|
20231010,140500,217681053,344,344,344,344,0
|
|
20231010,140400,217681053,344,344,344,344,18
|
|
20231010,140300,217674861,346,346,346,346,0
|
|
20231010,140200,217674861,346,346,346,346,0
|
|
20231010,140100,217674861,346,346,346,346,0
|
|
20231010,140000,217674861,346,345,346,345,260
|
|
20231010,135900,217585160,345,345,345,345,8999
|
|
20231010,135800,214480505,345,345,345,345,40
|
|
20231010,135700,214466705,345,345,345,345,0
|
|
20231010,135600,214466705,345,345,345,345,0
|
|
20231010,135500,214466705,345,345,345,345,1
|
|
20231010,135400,214466360,345,345,345,345,0
|
|
20231010,135300,214466360,345,345,345,345,0
|
|
20231010,135200,214466360,345,343,345,343,5087
|
|
20231010,135100,212713295,343,343,343,343,90
|
|
20231010,135000,212682425,343,343,343,343,0
|
|
20231010,134900,212682425,343,343,343,343,1
|
|
20231010,134800,212682082,343,343,343,343,0
|
|
20231010,134700,212682082,343,343,343,343,1
|
|
20231010,134600,212681739,344,344,344,344,0
|
|
20231010,134500,212681739,344,344,344,344,0
|
|
20231010,134400,212681739,344,343,344,343,4705
|
|
20231010,134300,211063519,344,344,344,344,0
|
|
20231010,134200,211063519,344,341,344,340,3685
|
|
20231010,134100,209807009,344,344,344,344,0
|
|
20231010,134000,209807009,344,344,344,344,1
|
|
20231010,133900,209806665,343,343,343,343,2361
|
|
20231010,133800,208996842,343,341,343,341,13
|
|
20231010,133700,208992407,341,341,341,340,6063
|
|
20231010,133600,206928999,344,341,344,341,16036
|
|
20231010,133500,201460717,341,341,341,341,200
|
|
20231010,133400,201392517,344,344,344,344,0
|
|
20231010,133300,201392517,344,344,344,344,58
|
|
20231010,133200,201372565,344,344,344,344,200
|
|
20231010,133100,201303765,344,344,344,344,0
|
|
20231010,133000,201303765,344,344,344,344,0
|
|
20231010,132900,201303765,344,343,344,342,806
|
|
20231010,132800,201028106,341,341,341,341,0
|
|
20231010,132700,201028106,341,342,342,341,1014
|
|
20231010,132600,200681332,346,346,346,346,0
|
|
20231010,132500,200681332,346,346,346,346,0
|
|
20231010,132400,200681332,346,344,346,341,10300
|
|
20231010,132300,197141723,347,347,347,347,0
|
|
20231010,132200,197141723,347,345,347,345,5257
|
|
20231010,132100,195328056,347,347,347,347,0
|
|
20231010,132000,195328056,347,347,347,347,0
|
|
20231010,131900,195328056,347,347,347,347,0
|
|
20231010,131800,195328056,347,347,347,347,1
|
|
20231010,131700,195327709,347,347,347,347,0
|
|
20231010,131600,195327709,347,347,347,347,0
|
|
20231010,131500,195327709,347,347,347,347,100
|
|
20231010,131400,195293009,347,347,347,347,201
|
|
20231010,131300,195223262,346,346,346,346,71
|
|
20231010,131200,195198696,347,347,347,346,195
|
|
20231010,131100,195131224,346,346,346,346,187
|
|
20231010,131000,195066522,347,347,347,347,0
|
|
20231010,130900,195066522,347,347,347,347,0
|
|
20231010,130800,195066522,347,345,347,345,64
|
|
20231010,130700,195044383,346,345,346,343,474
|
|
20231010,130600,194880751,344,346,346,344,1955
|
|
20231010,130500,194204721,346,346,346,346,0
|
|
20231010,130400,194204721,346,346,346,346,0
|
|
20231010,130300,194204721,346,346,346,346,1
|
|
20231010,130200,194204375,346,346,346,346,0
|
|
20231010,130100,194204375,346,346,346,346,790
|
|
20231010,130000,193931035,346,343,346,343,465
|
|
20231010,125900,193771537,344,344,344,344,849
|
|
20231010,125800,193479481,344,344,345,344,194
|
|
20231010,125700,193412744,344,345,345,344,779
|
|
20231010,125600,193144560,346,346,346,346,0
|
|
20231010,125500,193144560,346,346,346,346,0
|
|
20231010,125400,193144560,346,346,346,346,0
|
|
20231010,125300,193144560,346,346,346,346,0
|
|
20231010,125200,193144560,346,345,346,345,51
|
|
20231010,125100,193126946,343,343,343,343,7021
|
|
20231010,125000,190718743,344,344,344,344,2081
|
|
20231010,124900,190002879,345,346,346,345,518
|
|
20231010,124800,189823669,346,346,346,346,37
|
|
20231010,124700,189810867,347,347,347,347,0
|
|
20231010,124600,189810867,347,348,348,346,20
|
|
20231010,124500,189803944,345,345,345,345,1000
|
|
20231010,124400,189458944,345,345,345,345,5
|
|
20231010,124300,189457219,348,348,348,348,0
|
|
20231010,124200,189457219,348,348,348,348,1
|
|
20231010,124100,189456871,348,348,348,348,3000
|
|
20231010,124000,188412871,347,347,347,344,6727
|
|
20231010,123900,186081949,346,346,346,346,1170
|
|
20231010,123800,185677129,346,346,346,346,0
|
|
20231010,123700,185677129,346,346,346,346,0
|
|
20231010,123600,185677129,346,346,346,346,3644
|
|
20231010,123500,184416305,347,347,347,347,0
|
|
20231010,123400,184416305,347,347,348,347,637
|
|
20231010,123300,184195265,348,348,348,348,18
|
|
20231010,123200,184189001,348,348,348,347,392
|
|
20231010,123100,184052947,347,347,347,347,0
|
|
20231010,123000,184052947,347,347,347,347,0
|
|
20231010,122900,184052947,347,347,347,347,0
|
|
20231010,122800,184052947,347,349,350,347,8
|
|
20231010,122700,184050160,347,347,350,347,13
|
|
20231010,122600,184045630,350,350,350,347,15
|
|
20231010,122500,184040401,347,348,350,347,7
|
|
20231010,122400,184037961,350,350,350,350,1
|
|
20231010,122300,184037611,350,350,350,350,0
|
|
20231010,122200,184037611,350,350,350,350,0
|
|
20231010,122100,184037611,350,350,350,350,28
|
|
20231010,122000,184027811,350,350,350,350,0
|
|
20231010,121900,184027811,350,349,350,347,103
|
|
20231010,121800,183991831,347,350,350,346,1230
|
|
20231010,121700,183561455,348,347,351,347,487
|
|
20231010,121600,183391357,351,350,351,350,63
|
|
20231010,121500,183369306,350,349,351,346,1288
|
|
20231010,121400,182917613,347,349,351,347,275
|
|
20231010,121300,182821467,350,349,351,349,2197
|
|
20231010,121200,182052712,347,347,347,347,475
|
|
20231010,121100,181887887,349,349,349,349,0
|
|
20231010,121000,181887887,349,347,349,347,5211
|
|
20231010,120900,180079632,350,350,350,350,530
|
|
20231010,120800,179894132,350,350,350,350,136
|
|
20231010,120700,179846532,350,350,350,350,0
|
|
20231010,120600,179846532,350,350,350,350,0
|
|
20231010,120500,179846532,350,350,350,350,0
|
|
20231010,120400,179846532,350,350,350,350,1
|
|
20231010,120300,179846182,347,348,348,347,1196
|
|
20231010,120200,179431000,347,347,347,347,0
|
|
20231010,120100,179431000,347,347,347,347,0
|
|
20231010,120000,179431000,347,349,351,347,933
|
|
20231010,115900,179105639,349,349,349,349,28
|
|
20231010,115800,179095867,349,349,349,349,143
|
|
20231010,115700,179045960,351,350,351,350,543
|
|
20231010,115600,178855767,350,350,350,350,50
|
|
20231010,115500,178838267,347,350,350,347,742
|
|
20231010,115400,178578570,350,349,350,349,897
|
|
20231010,115300,178265319,347,349,351,347,6200
|
|
20231010,115200,176097389,350,350,350,350,1954
|
|
20231010,115100,175413489,349,349,349,349,0
|
|
20231010,115000,175413489,349,349,349,349,0
|
|
20231010,114900,175413489,349,348,349,348,2935
|
|
20231010,114800,174391044,347,347,347,346,693
|
|
20231010,114700,174150764,348,348,348,348,2930
|
|
20231010,114600,173131124,349,349,349,349,32
|
|
20231010,114500,173119956,351,351,351,351,0
|
|
20231010,114400,173119956,351,351,351,351,0
|
|
20231010,114300,173119956,351,351,351,351,0
|
|
20231010,114200,173119956,351,351,351,351,0
|
|
20231010,114100,173119956,351,351,351,351,0
|
|
20231010,114000,173119956,351,350,351,350,3
|
|
20231010,113900,173118905,350,350,350,350,1000
|
|
20231010,113800,172768905,350,349,350,349,2026
|
|
20231010,113700,172059831,351,351,351,351,0
|
|
20231010,113600,172059831,351,350,351,350,717
|
|
20231010,113500,171808880,348,348,348,348,2
|
|
20231010,113400,171808184,350,350,350,350,0
|
|
20231010,113300,171808184,350,350,350,350,0
|
|
20231010,113200,171808184,350,350,350,350,1000
|
|
20231010,113100,171458184,350,349,350,349,4310
|
|
20231010,113000,169949694,349,348,349,348,230
|
|
20231010,112900,169869464,348,347,349,347,1057
|
|
20231010,112800,169502602,349,349,349,349,41
|
|
20231010,112700,169488293,349,349,349,348,141
|
|
20231010,112600,169439184,349,349,350,349,737
|
|
20231010,112500,169181371,349,349,350,349,2037
|
|
20231010,112400,168468824,350,350,350,350,1000
|
|
20231010,112300,168118824,350,350,350,350,7992
|
|
20231010,112200,165321624,350,350,350,350,2000
|
|
20231010,112100,164621624,350,349,350,349,704
|
|
20231010,112000,164375566,349,348,349,348,4514
|
|
20231010,111900,162800544,349,348,349,348,3416
|
|
20231010,111800,161608776,349,347,349,347,4070
|
|
20231010,111700,160195484,347,347,347,346,4952
|
|
20231010,111600,158477142,347,344,347,344,3342
|
|
20231010,111500,157322831,344,343,344,343,818
|
|
20231010,111400,157041542,342,343,344,342,4546
|
|
20231010,111300,155486386,344,345,345,344,4624
|
|
20231010,111200,153893690,347,346,347,346,6334
|
|
20231010,111100,151702125,347,347,347,347,1
|
|
20231010,111000,151701778,346,346,346,346,2755
|
|
20231010,110900,150748548,347,347,347,347,0
|
|
20231010,110800,150748548,347,347,347,347,0
|
|
20231010,110700,150748548,347,347,347,347,0
|
|
20231010,110600,150748548,347,347,347,347,10
|
|
20231010,110500,150745078,347,346,347,346,4
|
|
20231010,110400,150743693,346,346,346,346,50
|
|
20231010,110300,150726393,346,346,346,346,9
|
|
20231010,110200,150723279,346,346,346,346,0
|
|
20231010,110100,150723279,346,346,346,346,348
|
|
20231010,110000,150602871,346,346,346,346,0
|
|
20231010,105900,150602871,346,347,347,346,540
|
|
20231010,105800,150415931,347,348,348,347,20449
|
|
20231010,105700,143302132,349,350,350,349,2775
|
|
20231010,105600,142333557,350,351,352,350,816
|
|
20231010,105500,142047902,352,352,352,352,1
|
|
20231010,105400,142047550,350,350,350,350,0
|
|
20231010,105300,142047550,350,350,350,350,295
|
|
20231010,105200,141944300,350,350,350,350,0
|
|
20231010,105100,141944300,350,349,350,349,281
|
|
20231010,105000,141845952,349,349,349,349,14
|
|
20231010,104900,141841066,350,350,350,350,0
|
|
20231010,104800,141841066,350,350,350,350,0
|
|
20231010,104700,141841066,350,350,350,350,0
|
|
20231010,104600,141841066,350,350,350,350,200
|
|
20231010,104500,141771066,350,350,350,350,0
|
|
20231010,104400,141771066,350,350,350,350,0
|
|
20231010,104300,141771066,350,350,350,350,5
|
|
20231010,104200,141769316,350,349,350,349,241
|
|
20231010,104100,141685206,350,349,350,349,4
|
|
20231010,104000,141683809,349,349,349,349,23
|
|
20231010,103900,141675782,349,349,349,349,117
|
|
20231010,103800,141634949,350,350,350,349,7651
|
|
20231010,103700,138964603,350,350,350,350,3159
|
|
20231010,103600,137858953,352,352,352,352,2
|
|
20231010,103500,137858249,350,350,350,350,109
|
|
20231010,103400,137820099,352,352,352,352,1
|
|
20231010,103300,137819747,353,353,353,353,0
|
|
20231010,103200,137819747,353,352,353,352,495
|
|
20231010,103100,137645076,353,353,353,353,2
|
|
20231010,103000,137644370,353,353,353,353,2
|
|
20231010,102900,137643664,354,353,354,353,64
|
|
20231010,102800,137621016,354,354,354,354,0
|
|
20231010,102700,137621016,354,354,354,354,1
|
|
20231010,102600,137620662,351,354,354,351,58
|
|
20231010,102500,137600301,353,353,353,353,9
|
|
20231010,102400,137597124,354,353,354,353,2468
|
|
20231010,102300,136725918,353,352,353,349,1210
|
|
20231010,102200,136302585,352,352,352,352,23
|
|
20231010,102100,136294489,353,353,353,353,0
|
|
20231010,102000,136294489,353,353,353,353,0
|
|
20231010,101900,136294489,353,352,353,352,200
|
|
20231010,101800,136223890,353,352,353,352,1419
|
|
20231010,101700,135724027,351,351,351,351,50
|
|
20231010,101600,135706477,349,349,349,349,1000
|
|
20231010,101500,135357477,350,350,350,350,1765
|
|
20231010,101400,134739727,350,350,350,350,677
|
|
20231010,101300,134502777,350,350,350,350,300
|
|
20231010,101200,134397777,350,350,350,350,0
|
|
20231010,101100,134397777,350,350,350,350,1665
|
|
20231010,101000,133815027,350,351,351,350,195
|
|
20231010,100900,133746583,351,351,351,351,1
|
|
20231010,100800,133746232,351,351,351,351,1
|
|
20231010,100700,133745881,349,349,349,349,252
|
|
20231010,100600,133657933,353,353,353,353,0
|
|
20231010,100500,133657933,353,349,353,349,51
|
|
20231010,100400,133640130,353,352,353,352,2659
|
|
20231010,100300,132704161,353,352,353,352,332
|
|
20231010,100200,132587296,352,352,352,352,1879
|
|
20231010,100100,131925888,352,350,352,350,27
|
|
20231010,100000,131916425,350,350,350,350,0
|
|
20231010,095900,131916425,350,348,350,348,8443
|
|
20231010,095800,128976910,347,347,348,347,5957
|
|
20231010,095700,126909333,348,348,348,348,33
|
|
20231010,095600,126897849,348,348,348,348,4
|
|
20231010,095500,126896457,348,348,348,348,0
|
|
20231010,095400,126896457,348,350,350,348,3342
|
|
20231010,095300,125731329,350,350,350,350,0
|
|
20231010,095200,125731329,350,350,350,350,377
|
|
20231010,095100,125599379,350,350,350,350,323
|
|
20231010,095000,125486329,351,351,351,351,300
|
|
20231010,094900,125381029,352,352,352,352,16
|
|
20231010,094800,125375397,351,351,351,351,3044
|
|
20231010,094700,124306953,351,350,351,349,338
|
|
20231010,094600,124188631,350,350,350,350,239
|
|
20231010,094500,124104981,350,348,350,347,1004
|
|
20231010,094400,123756535,348,348,348,348,271
|
|
20231010,094300,123662227,350,350,350,350,0
|
|
20231010,094200,123662227,350,350,350,350,91
|
|
20231010,094100,123630377,350,350,350,350,0
|
|
20231010,094000,123630377,350,348,350,348,15
|
|
20231010,093900,123625155,350,350,350,350,79
|
|
20231010,093800,123597505,350,348,350,348,3423
|
|
20231010,093700,122402799,348,346,348,346,1269
|
|
20231010,093600,121961680,346,346,346,346,150
|
|
20231010,093500,121909780,345,345,345,345,1000
|
|
20231010,093400,121564780,344,344,344,344,1399
|
|
20231010,093300,121083524,344,344,344,344,390
|
|
20231010,093200,120949364,345,344,345,344,307
|
|
20231010,093100,120843726,344,344,344,344,120
|
|
20231010,093000,120802446,343,345,345,343,3028
|
|
20231010,092900,119761796,345,345,345,345,0
|
|
20231010,092800,119761796,345,345,345,345,1
|
|
20231010,092700,119761451,345,345,345,345,81
|
|
20231010,092600,119733506,346,348,348,346,44
|
|
20231010,092500,119718254,347,347,347,347,5217
|
|
20231010,092400,117907955,347,346,347,346,400
|
|
20231010,092300,117769354,345,345,345,345,204
|
|
20231010,092200,117698974,344,345,345,344,30
|
|
20231010,092100,117688653,345,343,345,343,3364
|
|
20231010,092000,116532465,343,342,345,342,2041
|
|
20231010,091900,115833650,342,341,345,341,923
|
|
20231010,091800,115518761,340,346,348,340,13542
|
|
20231010,091700,110887236,344,346,348,343,8497
|
|
20231010,091600,107963316,348,344,348,344,3057
|
|
20231010,091500,106907409,344,342,344,337,5002
|
|
20231010,091400,105204145,343,352,353,342,14910
|
|
20231010,091300,100027379,354,365,365,350,8909
|
|
20231010,091200,96844294,369,359,372,356,21634
|
|
20231010,091100,88965351,359,359,359,359,0
|
|
20231010,091000,88965351,359,359,359,359,0
|
|
20231010,090900,88965351,359,351,359,351,37857
|
|
20231010,090800,75518381,351,349,353,349,2901
|
|
20231010,090700,74498234,349,349,350,348,4794
|
|
20231010,090600,72824874,348,349,349,347,1507
|
|
20231010,090500,72299202,350,346,350,343,32640
|
|
20231010,090400,60980535,346,335,346,334,10477
|
|
20231010,090300,57423183,334,329,337,327,27230
|
|
20231010,090200,48377990,329,328,331,323,68997
|
|
20231010,090100,25768960,320,320,320,320,0
|
|
20231010,090000,25768960,320,320,320,320,80528
|