620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191700,361430377,363,363,363,363,1540
|
|
20231010,191600,361430377,363,363,363,363,0
|
|
20231010,191500,361430377,363,363,363,363,0
|
|
20231010,191400,361430377,363,363,363,363,0
|
|
20231010,191300,361430377,363,363,363,363,0
|
|
20231010,191200,361430377,363,363,363,363,0
|
|
20231010,191100,361430377,363,363,363,363,0
|
|
20231010,191000,361430377,363,363,363,363,0
|
|
20231010,190900,361430377,363,363,363,363,0
|
|
20231010,190800,361430377,363,363,363,363,0
|
|
20231010,190700,361430377,363,363,363,363,0
|
|
20231010,190600,361430377,363,363,363,363,0
|
|
20231010,190500,361430377,363,363,363,363,0
|
|
20231010,190400,361430377,363,363,363,363,0
|
|
20231010,190300,361430377,363,363,363,363,0
|
|
20231010,190200,361430377,363,363,363,363,0
|
|
20231010,190100,361430377,363,363,363,363,0
|
|
20231010,190000,361430377,363,363,363,363,0
|
|
20231010,185900,361430377,363,363,363,363,0
|
|
20231010,185800,361430377,363,363,363,363,0
|
|
20231010,185700,361430377,363,363,363,363,0
|
|
20231010,185600,361430377,363,363,363,363,0
|
|
20231010,185500,361430377,363,363,363,363,0
|
|
20231010,185400,361430377,363,363,363,363,0
|
|
20231010,185300,361430377,363,363,363,363,0
|
|
20231010,185200,361430377,363,363,363,363,0
|
|
20231010,185100,361430377,363,363,363,363,0
|
|
20231010,185000,361430377,363,363,363,363,0
|
|
20231010,184900,361430377,363,363,363,363,0
|
|
20231010,184800,361430377,363,363,363,363,0
|
|
20231010,184700,361430377,363,363,363,363,1540
|
|
20231010,184600,361430377,363,363,363,363,0
|
|
20231010,184500,361430377,363,363,363,363,0
|
|
20231010,184400,361430377,363,363,363,363,0
|
|
20231010,184300,361430377,363,363,363,363,0
|
|
20231010,184200,361430377,363,363,363,363,0
|
|
20231010,184100,361430377,363,363,363,363,0
|
|
20231010,184000,361430377,363,363,363,363,0
|
|
20231010,183900,361430377,363,363,363,363,0
|
|
20231010,183800,361430377,363,363,363,363,0
|
|
20231010,183700,361430377,363,363,363,363,0
|
|
20231010,183600,361430377,363,363,363,363,0
|
|
20231010,183500,361430377,363,363,363,363,0
|
|
20231010,183400,361430377,363,363,363,363,0
|
|
20231010,183300,361430377,363,363,363,363,0
|
|
20231010,183200,361430377,363,363,363,363,0
|
|
20231010,183100,361430377,363,363,363,363,0
|
|
20231010,183000,361430377,363,363,363,363,0
|
|
20231010,182900,361430377,363,363,363,363,0
|
|
20231010,182800,361430377,363,363,363,363,0
|
|
20231010,182700,361430377,363,363,363,363,0
|
|
20231010,182600,361430377,363,363,363,363,0
|
|
20231010,182500,361430377,363,363,363,363,0
|
|
20231010,182400,361430377,363,363,363,363,0
|
|
20231010,182300,361430377,363,363,363,363,0
|
|
20231010,182200,361430377,363,363,363,363,0
|
|
20231010,182100,361430377,363,363,363,363,0
|
|
20231010,182000,361430377,363,363,363,363,0
|
|
20231010,181900,361430377,363,363,363,363,0
|
|
20231010,181800,361430377,363,363,363,363,0
|
|
20231010,181700,361430377,363,363,363,363,1540
|
|
20231010,181600,361430377,363,363,363,363,0
|
|
20231010,181500,361430377,363,363,363,363,0
|
|
20231010,181400,361430377,363,363,363,363,0
|
|
20231010,181300,361430377,363,363,363,363,0
|
|
20231010,181200,361430377,363,363,363,363,0
|
|
20231010,181100,361430377,363,363,363,363,0
|
|
20231010,181000,361430377,363,363,363,363,0
|
|
20231010,180900,361430377,363,363,363,363,0
|
|
20231010,180800,361430377,363,363,363,363,0
|
|
20231010,180700,361430377,363,363,363,363,0
|
|
20231010,180600,361430377,363,363,363,363,0
|
|
20231010,180500,361430377,363,363,363,363,0
|
|
20231010,180400,361430377,363,363,363,363,0
|
|
20231010,180300,361430377,363,363,363,363,0
|
|
20231010,180200,361430377,363,363,363,363,0
|
|
20231010,180100,361430377,363,363,363,363,0
|
|
20231010,180000,361430377,363,363,363,363,0
|
|
20231010,175900,361430377,363,363,363,363,0
|
|
20231010,175800,361430377,363,363,363,363,0
|
|
20231010,175700,361430377,363,363,363,363,0
|
|
20231010,175600,361430377,363,363,363,363,0
|
|
20231010,175500,361430377,363,363,363,363,0
|
|
20231010,175400,361430377,363,363,363,363,0
|
|
20231010,175300,361430377,363,363,363,363,0
|
|
20231010,175200,361430377,363,363,363,363,0
|
|
20231010,175100,361430377,363,363,363,363,0
|
|
20231010,175000,361430377,363,363,363,363,0
|
|
20231010,174900,361430377,363,363,363,363,0
|
|
20231010,174800,361430377,363,363,363,363,0
|
|
20231010,174700,361430377,363,363,363,363,1540
|
|
20231010,174600,361430377,363,363,363,363,0
|
|
20231010,174500,361430377,363,363,363,363,0
|
|
20231010,174400,361430377,363,363,363,363,0
|
|
20231010,174300,361430377,363,363,363,363,0
|
|
20231010,174200,361430377,363,363,363,363,0
|
|
20231010,174100,361430377,363,363,363,363,0
|
|
20231010,174000,361430377,363,363,363,363,0
|
|
20231010,173900,361430377,363,363,363,363,0
|
|
20231010,173800,361430377,363,363,363,363,0
|
|
20231010,173700,361430377,363,363,363,363,0
|
|
20231010,173600,361430377,363,363,363,363,0
|
|
20231010,173500,361430377,363,363,363,363,0
|
|
20231010,173400,361430377,363,363,363,363,0
|
|
20231010,173300,361430377,363,363,363,363,0
|
|
20231010,173200,361430377,363,363,363,363,0
|
|
20231010,173100,361430377,363,363,363,363,0
|
|
20231010,173000,361430377,363,363,363,363,0
|
|
20231010,172900,361430377,363,363,363,363,0
|
|
20231010,172800,361430377,363,363,363,363,0
|
|
20231010,172700,361430377,363,363,363,363,0
|
|
20231010,172600,361430377,363,363,363,363,0
|
|
20231010,172500,361430377,363,363,363,363,0
|
|
20231010,172400,361430377,363,363,363,363,0
|
|
20231010,172300,361430377,363,363,363,363,0
|
|
20231010,172200,361430377,363,363,363,363,0
|
|
20231010,172100,361430377,363,363,363,363,0
|
|
20231010,172000,361430377,363,363,363,363,0
|
|
20231010,171900,361430377,363,363,363,363,0
|
|
20231010,171800,361430377,363,363,363,363,0
|
|
20231010,171700,361430377,363,363,363,363,1540
|
|
20231010,171600,361430377,363,363,363,363,0
|
|
20231010,171500,361430377,363,363,363,363,0
|
|
20231010,171400,361430377,363,363,363,363,0
|
|
20231010,171300,361430377,363,363,363,363,0
|
|
20231010,171200,361430377,363,363,363,363,0
|
|
20231010,171100,361430377,363,363,363,363,0
|
|
20231010,171000,361430377,363,363,363,363,0
|
|
20231010,170900,361430377,363,363,363,363,0
|
|
20231010,170800,361430377,363,363,363,363,0
|
|
20231010,170700,361430377,363,363,363,363,0
|
|
20231010,170600,361430377,363,363,363,363,0
|
|
20231010,170500,361430377,363,363,363,363,0
|
|
20231010,170400,361430377,363,363,363,363,0
|
|
20231010,170300,361430377,363,363,363,363,0
|
|
20231010,170200,361430377,363,363,363,363,0
|
|
20231010,170100,361430377,363,363,363,363,0
|
|
20231010,170000,361430377,363,363,363,363,0
|
|
20231010,165900,361430377,363,363,363,363,0
|
|
20231010,165800,361430377,363,363,363,363,0
|
|
20231010,165700,361430377,363,363,363,363,0
|
|
20231010,165600,361430377,363,363,363,363,0
|
|
20231010,165500,361430377,363,363,363,363,0
|
|
20231010,165400,361430377,363,363,363,363,0
|
|
20231010,165300,361430377,363,363,363,363,0
|
|
20231010,165200,361430377,363,363,363,363,0
|
|
20231010,165100,361430377,363,363,363,363,0
|
|
20231010,165000,361430377,363,363,363,363,0
|
|
20231010,164900,361430377,363,363,363,363,0
|
|
20231010,164800,361430377,363,363,363,363,0
|
|
20231010,164700,361430377,363,363,363,363,1540
|
|
20231010,164600,361430377,363,363,363,363,0
|
|
20231010,164500,361430377,363,363,363,363,0
|
|
20231010,164400,361430377,363,363,363,363,0
|
|
20231010,164300,361430377,363,363,363,363,0
|
|
20231010,164200,361430377,363,363,363,363,0
|
|
20231010,164100,361430377,363,363,363,363,0
|
|
20231010,164000,361430377,363,363,363,363,0
|
|
20231010,163900,361430377,363,363,363,363,0
|
|
20231010,163800,361430377,363,363,363,363,0
|
|
20231010,163700,361430377,363,363,363,363,0
|
|
20231010,163600,361430377,363,363,363,363,0
|
|
20231010,163500,361430377,363,363,363,363,0
|
|
20231010,163400,361430377,363,363,363,363,0
|
|
20231010,163300,361430377,363,363,363,363,0
|
|
20231010,163200,361430377,363,363,363,363,0
|
|
20231010,163100,361430377,363,363,363,363,0
|
|
20231010,163000,361430377,363,363,363,363,0
|
|
20231010,162900,361430377,363,363,363,363,0
|
|
20231010,162800,361430377,363,363,363,363,0
|
|
20231010,162700,361430377,363,363,363,363,0
|
|
20231010,162600,361430377,363,363,363,363,0
|
|
20231010,162500,361430377,363,363,363,363,0
|
|
20231010,162400,361430377,363,363,363,363,0
|
|
20231010,162300,361430377,363,363,363,363,0
|
|
20231010,162200,361430377,363,363,363,363,0
|
|
20231010,162100,361430377,363,363,363,363,0
|
|
20231010,162000,361430377,363,363,363,363,0
|
|
20231010,161900,361430377,363,363,363,363,0
|
|
20231010,161800,361430377,363,363,363,363,0
|
|
20231010,161700,361430377,363,363,363,363,1540
|
|
20231010,161600,361430377,363,363,363,363,0
|
|
20231010,161500,361430377,363,363,363,363,0
|
|
20231010,161400,361430377,363,363,363,363,0
|
|
20231010,161300,361430377,363,363,363,363,0
|
|
20231010,161200,361430377,363,363,363,363,0
|
|
20231010,161100,361430377,363,363,363,363,0
|
|
20231010,161000,361430377,363,363,363,363,0
|
|
20231010,160900,361430377,363,363,363,363,0
|
|
20231010,160800,361430377,363,363,363,363,0
|
|
20231010,160700,361430377,363,363,363,363,0
|
|
20231010,160600,361430377,363,363,363,363,0
|
|
20231010,160500,361430377,363,363,363,363,0
|
|
20231010,160400,361430377,363,363,363,363,0
|
|
20231010,160300,361430377,363,363,363,363,0
|
|
20231010,160200,361430377,363,363,363,363,0
|
|
20231010,160100,361430377,363,363,363,363,0
|
|
20231010,160000,361430377,363,363,363,363,0
|
|
20231010,155900,361430377,363,363,363,363,0
|
|
20231010,155800,361430377,363,363,363,363,0
|
|
20231010,155700,361430377,363,363,363,363,0
|
|
20231010,155600,361430377,363,363,363,363,0
|
|
20231010,155500,361430377,363,363,363,363,0
|
|
20231010,155400,361430377,363,363,363,363,0
|
|
20231010,155300,361430377,363,363,363,363,0
|
|
20231010,155200,361430377,363,363,363,363,0
|
|
20231010,155100,361430377,363,363,363,363,0
|
|
20231010,155000,361430377,363,363,363,363,0
|
|
20231010,154900,361430377,363,363,363,363,0
|
|
20231010,154800,361430377,363,363,363,363,0
|
|
20231010,154700,361430377,363,363,363,363,1540
|
|
20231010,154600,361430377,363,363,363,363,0
|
|
20231010,154500,361430377,363,363,363,363,0
|
|
20231010,154400,361430377,363,363,363,363,0
|
|
20231010,154300,361430377,363,363,363,363,0
|
|
20231010,154200,361430377,363,363,363,363,0
|
|
20231010,154100,361430377,363,363,363,363,0
|
|
20231010,154000,361430377,363,363,363,363,0
|
|
20231010,153900,361430377,363,363,363,363,0
|
|
20231010,153800,361430377,363,363,363,363,0
|
|
20231010,153700,361430377,363,363,363,363,0
|
|
20231010,153600,361430377,363,363,363,363,0
|
|
20231010,153500,361430377,363,363,363,363,0
|
|
20231010,153400,361430377,363,363,363,363,0
|
|
20231010,153300,361430377,363,363,363,363,0
|
|
20231010,153200,361430377,363,363,363,363,0
|
|
20231010,153100,361430377,363,363,363,363,0
|
|
20231010,153000,361430377,363,363,363,363,1540
|
|
20231010,152900,360871357,363,363,363,363,0
|
|
20231010,152800,360871357,363,363,363,363,0
|
|
20231010,152700,360871357,363,363,363,363,0
|
|
20231010,152600,360871357,363,363,363,363,0
|
|
20231010,152500,360871357,363,363,363,363,0
|
|
20231010,152400,360871357,363,363,363,363,0
|
|
20231010,152300,360871357,363,363,363,363,0
|
|
20231010,152200,360871357,363,363,363,363,0
|
|
20231010,152100,360871357,363,363,363,363,0
|
|
20231010,152000,360871357,363,363,363,363,0
|
|
20231010,151900,360871357,363,363,363,363,5
|
|
20231010,151800,360869542,363,362,363,362,213
|
|
20231010,151700,360792408,362,362,362,362,0
|
|
20231010,151600,360792408,362,362,362,362,500
|
|
20231010,151500,360611408,362,362,362,362,1066
|
|
20231010,151400,360225516,362,362,362,362,300
|
|
20231010,151300,360116916,362,362,362,362,255
|
|
20231010,151200,360024606,363,363,363,363,0
|
|
20231010,151100,360024606,363,363,363,363,2625
|
|
20231010,151000,359071731,364,363,364,363,1406
|
|
20231010,150900,358560111,363,363,363,363,212
|
|
20231010,150800,358483155,362,362,362,362,18
|
|
20231010,150700,358476639,362,362,362,362,0
|
|
20231010,150600,358476639,362,362,362,362,298
|
|
20231010,150500,358368763,363,363,363,363,0
|
|
20231010,150400,358368763,363,363,363,363,5
|
|
20231010,150300,358366948,362,362,362,362,2
|
|
20231010,150200,358366224,362,362,362,362,7034
|
|
20231010,150100,355819916,362,362,362,362,1361
|
|
20231010,150000,355327234,362,361,362,361,840
|
|
20231010,145900,355023594,361,359,361,359,1826
|
|
20231010,145800,354365859,359,359,359,359,0
|
|
20231010,145700,354365859,359,359,359,359,1097
|
|
20231010,145600,353972036,359,359,359,359,27
|
|
20231010,145500,353962343,359,359,359,359,23
|
|
20231010,145400,353954086,359,360,360,359,349
|
|
20231010,145300,353828458,361,361,361,361,0
|
|
20231010,145200,353828458,361,361,361,361,0
|
|
20231010,145100,353828458,361,361,361,361,380
|
|
20231010,145000,353691278,361,361,361,361,300
|
|
20231010,144900,353582978,362,362,362,362,0
|
|
20231010,144800,353582978,362,362,362,362,279
|
|
20231010,144700,353481980,362,362,362,362,0
|
|
20231010,144600,353481980,362,360,362,360,6066
|
|
20231010,144500,351287413,360,360,360,360,18
|
|
20231010,144400,351280933,360,360,360,360,0
|
|
20231010,144300,351280933,360,360,360,360,0
|
|
20231010,144200,351280933,360,360,360,360,0
|
|
20231010,144100,351280933,360,359,360,359,2095
|
|
20231010,144000,350528733,359,360,360,359,608
|
|
20231010,143900,350309961,361,361,361,361,0
|
|
20231010,143800,350309961,361,361,361,361,475
|
|
20231010,143700,350138486,360,359,360,359,502
|
|
20231010,143600,349958266,359,359,359,359,0
|
|
20231010,143500,349958266,359,359,359,359,0
|
|
20231010,143400,349958266,359,359,359,359,1828
|
|
20231010,143300,349302014,357,357,357,357,500
|
|
20231010,143200,349123514,357,358,358,356,4636
|
|
20231010,143100,347466951,355,355,355,355,0
|
|
20231010,143000,347466951,355,355,355,355,0
|
|
20231010,142900,347466951,355,355,355,355,0
|
|
20231010,142800,347466951,355,355,355,355,0
|
|
20231010,142700,347466951,355,355,355,355,0
|
|
20231010,142600,347466951,355,355,355,355,0
|
|
20231010,142500,347466951,355,355,355,355,0
|
|
20231010,142400,347466951,355,355,355,355,0
|
|
20231010,142300,347466951,355,355,355,355,0
|
|
20231010,142200,347466951,355,355,355,355,2
|
|
20231010,142100,347466241,355,356,356,355,6217
|
|
20231010,142000,345255601,356,356,356,356,1
|
|
20231010,141900,345255245,358,358,358,358,0
|
|
20231010,141800,345255245,358,358,358,358,1
|
|
20231010,141700,345254887,358,358,358,358,0
|
|
20231010,141600,345254887,358,358,358,358,556
|
|
20231010,141500,345055839,356,356,356,356,3738
|
|
20231010,141400,343725111,354,354,354,354,0
|
|
20231010,141300,343725111,354,356,356,354,5943
|
|
20231010,141200,341611764,356,356,356,356,1
|
|
20231010,141100,341611408,359,359,359,359,17
|
|
20231010,141000,341605305,360,359,360,354,22588
|
|
20231010,140900,333525250,362,362,362,362,0
|
|
20231010,140800,333525250,362,362,362,362,0
|
|
20231010,140700,333525250,362,362,362,362,0
|
|
20231010,140600,333525250,362,361,362,358,10500
|
|
20231010,140500,329757322,362,362,362,362,417
|
|
20231010,140400,329606368,363,365,365,363,1261
|
|
20231010,140300,329147638,365,363,365,362,25919
|
|
20231010,140200,319732000,364,363,364,363,936
|
|
20231010,140100,319391298,364,364,364,364,1
|
|
20231010,140000,319390934,364,364,364,364,3213
|
|
20231010,135900,318221402,365,364,365,364,5044
|
|
20231010,135800,316382442,361,361,361,361,500
|
|
20231010,135700,316201942,362,361,363,361,23905
|
|
20231010,135600,307555642,361,361,361,361,2
|
|
20231010,135500,307554920,362,362,363,362,13265
|
|
20231010,135400,302748431,361,361,361,361,81
|
|
20231010,135300,302719190,364,362,367,361,50681
|
|
20231010,135200,284238560,363,361,363,360,3567
|
|
20231010,135100,282947864,361,359,361,359,1110
|
|
20231010,135000,282548216,359,359,359,359,200
|
|
20231010,134900,282476416,359,359,359,359,9004
|
|
20231010,134800,279243980,358,357,358,357,1174
|
|
20231010,134700,278823975,357,357,357,357,0
|
|
20231010,134600,278823975,357,357,357,357,0
|
|
20231010,134500,278823975,357,357,357,357,0
|
|
20231010,134400,278823975,357,357,357,357,0
|
|
20231010,134300,278823975,357,357,358,357,7004
|
|
20231010,134200,276319372,356,356,356,356,0
|
|
20231010,134100,276319372,356,356,356,356,100
|
|
20231010,134000,276283772,356,356,356,356,0
|
|
20231010,133900,276283772,356,356,356,356,2073
|
|
20231010,133800,275545784,356,356,356,356,0
|
|
20231010,133700,275545784,356,356,356,356,0
|
|
20231010,133600,275545784,356,356,356,356,1200
|
|
20231010,133500,275118584,357,357,357,357,0
|
|
20231010,133400,275118584,357,357,357,357,7
|
|
20231010,133300,275116085,356,356,356,356,0
|
|
20231010,133200,275116085,356,355,356,355,3548
|
|
20231010,133100,273853098,355,355,355,355,0
|
|
20231010,133000,273853098,355,355,355,355,0
|
|
20231010,132900,273853098,355,355,355,355,0
|
|
20231010,132800,273853098,355,355,355,355,0
|
|
20231010,132700,273853098,355,355,355,355,0
|
|
20231010,132600,273853098,355,355,355,355,300
|
|
20231010,132500,273746598,355,355,355,355,305
|
|
20231010,132400,273638323,355,355,355,355,0
|
|
20231010,132300,273638323,355,355,355,355,0
|
|
20231010,132200,273638323,355,355,355,355,5484
|
|
20231010,132100,271691503,356,356,356,356,0
|
|
20231010,132000,271691503,356,356,356,356,176
|
|
20231010,131900,271628847,356,356,356,356,0
|
|
20231010,131800,271628847,356,356,356,356,500
|
|
20231010,131700,271450847,356,357,357,356,30
|
|
20231010,131600,271440157,357,357,357,357,0
|
|
20231010,131500,271440157,357,357,357,357,19
|
|
20231010,131400,271433374,358,358,358,358,0
|
|
20231010,131300,271433374,358,358,358,358,1000
|
|
20231010,131200,271075374,356,356,356,356,0
|
|
20231010,131100,271075374,356,356,356,356,8255
|
|
20231010,131000,268136594,355,355,355,355,556
|
|
20231010,130900,267939214,355,355,355,355,2039
|
|
20231010,130800,267215369,355,355,355,355,0
|
|
20231010,130700,267215369,355,355,355,355,0
|
|
20231010,130600,267215369,355,355,355,355,0
|
|
20231010,130500,267215369,355,355,355,355,0
|
|
20231010,130400,267215369,355,356,356,355,7060
|
|
20231010,130300,264702011,356,356,356,356,0
|
|
20231010,130200,264702011,356,356,356,356,0
|
|
20231010,130100,264702011,356,356,356,356,0
|
|
20231010,130000,264702011,356,356,356,356,0
|
|
20231010,125900,264702011,356,356,356,356,0
|
|
20231010,125800,264702011,356,356,356,356,0
|
|
20231010,125700,264702011,356,356,356,356,0
|
|
20231010,125600,264702011,356,356,356,356,0
|
|
20231010,125500,264702011,356,358,358,356,7356
|
|
20231010,125400,262079673,358,358,358,358,3
|
|
20231010,125300,262078599,360,360,360,360,0
|
|
20231010,125200,262078599,360,360,360,360,0
|
|
20231010,125100,262078599,360,360,360,360,0
|
|
20231010,125000,262078599,360,359,361,359,6855
|
|
20231010,124900,259615494,359,359,359,359,0
|
|
20231010,124800,259615494,359,359,359,359,0
|
|
20231010,124700,259615494,359,359,359,359,0
|
|
20231010,124600,259615494,359,359,359,359,0
|
|
20231010,124500,259615494,359,359,359,359,0
|
|
20231010,124400,259615494,359,359,359,359,0
|
|
20231010,124300,259615494,359,359,359,359,0
|
|
20231010,124200,259615494,359,359,359,359,0
|
|
20231010,124100,259615494,359,359,359,359,0
|
|
20231010,124000,259615494,359,359,359,359,0
|
|
20231010,123900,259615494,359,359,359,359,0
|
|
20231010,123800,259615494,359,359,359,359,0
|
|
20231010,123700,259615494,359,359,359,359,278
|
|
20231010,123600,259515692,359,359,359,359,1
|
|
20231010,123500,259515333,356,356,356,356,0
|
|
20231010,123400,259515333,356,356,356,356,0
|
|
20231010,123300,259515333,356,357,357,356,838
|
|
20231010,123200,259216285,356,356,356,356,0
|
|
20231010,123100,259216285,356,357,357,356,2633
|
|
20231010,123000,258277666,357,357,357,357,0
|
|
20231010,122900,258277666,357,357,357,357,0
|
|
20231010,122800,258277666,357,358,358,357,2001
|
|
20231010,122700,257563064,358,360,360,358,9284
|
|
20231010,122600,254231489,360,360,360,360,0
|
|
20231010,122500,254231489,360,360,360,360,0
|
|
20231010,122400,254231489,360,360,360,360,0
|
|
20231010,122300,254231489,360,360,360,360,0
|
|
20231010,122200,254231489,360,360,360,360,2
|
|
20231010,122100,254230769,360,361,361,360,3031
|
|
20231010,122000,253137676,361,360,361,360,637
|
|
20231010,121900,252907856,360,361,361,360,3193
|
|
20231010,121800,251758368,360,361,361,360,1050
|
|
20231010,121700,251379368,361,361,361,361,1000
|
|
20231010,121600,251018368,362,360,362,360,6500
|
|
20231010,121500,248669016,359,359,359,359,0
|
|
20231010,121400,248669016,359,359,359,359,500
|
|
20231010,121300,248489516,359,359,359,359,0
|
|
20231010,121200,248489516,359,359,359,359,2964
|
|
20231010,121100,247425440,359,359,359,359,2762
|
|
20231010,121000,246433882,359,359,359,359,0
|
|
20231010,120900,246433882,359,360,360,359,52
|
|
20231010,120800,246415164,360,360,360,360,0
|
|
20231010,120700,246415164,360,360,360,360,300
|
|
20231010,120600,246307164,360,360,360,360,50
|
|
20231010,120500,246289164,360,360,360,360,0
|
|
20231010,120400,246289164,360,360,360,360,279
|
|
20231010,120300,246188724,360,360,360,360,2647
|
|
20231010,120200,245235804,360,360,360,360,350
|
|
20231010,120100,245109804,361,361,361,361,20
|
|
20231010,120000,245102584,359,359,359,359,0
|
|
20231010,115900,245102584,359,359,359,359,0
|
|
20231010,115800,245102584,359,359,359,359,0
|
|
20231010,115700,245102584,359,359,359,359,10
|
|
20231010,115600,245098994,359,359,359,359,0
|
|
20231010,115500,245098994,359,361,361,359,2002
|
|
20231010,115400,244376274,361,361,361,361,0
|
|
20231010,115300,244376274,361,361,361,361,500
|
|
20231010,115200,244195774,361,361,361,361,0
|
|
20231010,115100,244195774,361,361,361,359,22812
|
|
20231010,115000,236004784,362,362,362,362,7620
|
|
20231010,114900,233246344,362,362,362,362,510
|
|
20231010,114800,233061724,362,359,364,359,5544
|
|
20231010,114700,231066297,358,361,361,358,4231
|
|
20231010,114600,229547261,361,362,362,361,305
|
|
20231010,114500,229437150,362,361,362,361,5169
|
|
20231010,114400,227568135,363,364,364,361,20490
|
|
20231010,114300,220110945,364,365,366,364,5996
|
|
20231010,114200,217927008,365,364,367,363,31238
|
|
20231010,114100,206556256,364,361,364,361,9238
|
|
20231010,114000,203214256,362,362,362,362,111
|
|
20231010,113900,203174074,362,359,362,359,5494
|
|
20231010,113800,201194856,359,362,362,358,14903
|
|
20231010,113700,195834179,363,361,364,361,30259
|
|
20231010,113600,184842184,361,358,361,358,10613
|
|
20231010,113500,181027938,357,357,357,357,924
|
|
20231010,113400,180698070,357,357,357,357,50
|
|
20231010,113300,180680220,356,355,356,355,5534
|
|
20231010,113200,178712479,355,355,355,355,0
|
|
20231010,113100,178712479,355,355,355,355,1
|
|
20231010,113000,178712124,353,353,353,353,10000
|
|
20231010,112900,175182124,353,353,353,353,0
|
|
20231010,112800,175182124,353,353,353,353,0
|
|
20231010,112700,175182124,353,353,353,353,0
|
|
20231010,112600,175182124,353,353,353,353,30
|
|
20231010,112500,175171534,355,355,355,355,1000
|
|
20231010,112400,174816534,355,355,355,355,284
|
|
20231010,112300,174715714,355,355,355,355,188
|
|
20231010,112200,174648974,355,355,355,355,7
|
|
20231010,112100,174646489,353,353,353,353,2
|
|
20231010,112000,174645783,352,356,356,352,11813
|
|
20231010,111900,170469340,356,356,356,356,1340
|
|
20231010,111800,169992300,356,357,357,356,700
|
|
20231010,111700,169742700,359,358,359,358,1532
|
|
20231010,111600,169193823,357,356,357,356,5100
|
|
20231010,111500,167376506,356,354,356,354,10509
|
|
20231010,111400,163653905,355,355,355,355,283
|
|
20231010,111300,163553440,354,354,354,354,0
|
|
20231010,111200,163553440,354,354,354,354,0
|
|
20231010,111100,163553440,354,354,354,354,0
|
|
20231010,111000,163553440,354,354,354,354,2996
|
|
20231010,110900,162492856,353,353,353,352,7386
|
|
20231010,110800,159891354,353,352,353,352,3
|
|
20231010,110700,159890296,352,354,354,352,10732
|
|
20231010,110600,156101462,355,355,355,355,0
|
|
20231010,110500,156101462,355,355,355,355,852
|
|
20231010,110400,155799002,353,353,353,353,500
|
|
20231010,110300,155622502,353,354,354,353,2015
|
|
20231010,110200,154909311,354,353,355,353,3113
|
|
20231010,110100,153807312,353,354,354,353,3552
|
|
20231010,110000,152550265,354,354,354,354,10
|
|
20231010,105900,152546725,354,355,355,353,3483
|
|
20231010,105800,151314076,356,355,356,351,51049
|
|
20231010,105700,133289005,353,356,357,353,15521
|
|
20231010,105600,127782365,358,358,360,349,52105
|
|
20231010,105500,109358236,358,357,375,355,138895
|
|
20231010,105400,58839673,357,353,359,353,47036
|
|
20231010,105300,42067114,353,350,353,350,10951
|
|
20231010,105200,38226313,350,349,350,349,5944
|
|
20231010,105100,36146923,349,349,349,349,1
|
|
20231010,105000,36146574,348,348,348,348,0
|
|
20231010,104900,36146574,348,348,348,348,0
|
|
20231010,104800,36146574,348,348,348,348,1
|
|
20231010,104700,36146226,349,349,349,349,0
|
|
20231010,104600,36146226,349,349,349,349,0
|
|
20231010,104500,36146226,349,349,349,349,19
|
|
20231010,104400,36139595,349,349,349,349,0
|
|
20231010,104300,36139595,349,349,349,349,0
|
|
20231010,104200,36139595,349,349,349,349,0
|
|
20231010,104100,36139595,349,349,349,349,0
|
|
20231010,104000,36139595,349,349,349,349,208
|
|
20231010,103900,36067003,349,349,349,349,6
|
|
20231010,103800,36064909,348,348,348,348,170
|
|
20231010,103700,36005749,349,349,349,349,0
|
|
20231010,103600,36005749,349,349,349,349,69
|
|
20231010,103500,35981668,349,349,349,349,1917
|
|
20231010,103400,35312635,349,349,349,349,0
|
|
20231010,103300,35312635,349,349,349,349,0
|
|
20231010,103200,35312635,349,349,349,349,0
|
|
20231010,103100,35312635,349,349,349,349,0
|
|
20231010,103000,35312635,349,349,349,349,0
|
|
20231010,102900,35312635,349,349,349,349,0
|
|
20231010,102800,35312635,349,349,349,349,4458
|
|
20231010,102700,33756793,349,349,349,349,0
|
|
20231010,102600,33756793,349,349,349,349,10
|
|
20231010,102500,33753303,348,348,348,348,83
|
|
20231010,102400,33724419,349,349,349,349,0
|
|
20231010,102300,33724419,349,349,349,349,0
|
|
20231010,102200,33724419,349,349,349,349,0
|
|
20231010,102100,33724419,349,349,349,349,5442
|
|
20231010,102000,31825161,349,349,349,349,6133
|
|
20231010,101900,29684744,349,349,349,349,3223
|
|
20231010,101800,28559917,350,350,350,350,0
|
|
20231010,101700,28559917,350,350,350,349,7364
|
|
20231010,101600,25983557,349,349,349,349,1000
|
|
20231010,101500,25634557,349,349,349,349,1800
|
|
20231010,101400,25006357,349,348,349,348,12720
|
|
20231010,101300,20575797,348,348,348,348,201
|
|
20231010,101200,20505849,348,348,348,348,0
|
|
20231010,101100,20505849,348,348,348,348,1
|
|
20231010,101000,20505501,347,347,347,347,0
|
|
20231010,100900,20505501,347,347,347,347,0
|
|
20231010,100800,20505501,347,347,347,347,0
|
|
20231010,100700,20505501,347,347,347,347,0
|
|
20231010,100600,20505501,347,347,347,347,0
|
|
20231010,100500,20505501,347,347,347,347,0
|
|
20231010,100400,20505501,347,347,347,347,0
|
|
20231010,100300,20505501,347,347,347,347,1824
|
|
20231010,100200,19872573,347,347,347,347,2020
|
|
20231010,100100,19171633,347,347,347,347,0
|
|
20231010,100000,19171633,347,347,347,347,1249
|
|
20231010,095900,18738230,347,347,347,347,1310
|
|
20231010,095800,18283660,347,347,347,347,100
|
|
20231010,095700,18248960,347,347,347,347,468
|
|
20231010,095600,18086564,347,347,347,347,863
|
|
20231010,095500,17787103,347,347,347,347,67
|
|
20231010,095400,17763854,347,347,347,347,0
|
|
20231010,095300,17763854,347,347,347,347,0
|
|
20231010,095200,17763854,347,347,347,347,201
|
|
20231010,095100,17694107,347,347,347,347,199
|
|
20231010,095000,17625054,347,347,347,346,1946
|
|
20231010,094900,16949992,347,347,347,347,1850
|
|
20231010,094800,16308042,347,347,347,347,2500
|
|
20231010,094700,15440542,347,347,347,347,0
|
|
20231010,094600,15440542,347,347,347,347,0
|
|
20231010,094500,15440542,347,347,347,347,0
|
|
20231010,094400,15440542,347,347,347,347,201
|
|
20231010,094300,15370795,346,346,346,346,211
|
|
20231010,094200,15297789,346,346,346,346,50
|
|
20231010,094100,15280489,346,346,346,346,300
|
|
20231010,094000,15176689,347,347,347,347,1000
|
|
20231010,093900,14829689,347,347,347,347,0
|
|
20231010,093800,14829689,347,347,347,347,3
|
|
20231010,093700,14828648,347,347,347,347,4
|
|
20231010,093600,14827260,347,347,347,347,7
|
|
20231010,093500,14824831,347,347,347,347,77
|
|
20231010,093400,14798112,347,347,347,347,1
|
|
20231010,093300,14797765,347,347,347,347,50
|
|
20231010,093200,14780415,347,347,347,346,152
|
|
20231010,093100,14727672,347,347,347,347,2
|
|
20231010,093000,14726978,347,347,347,347,1020
|
|
20231010,092900,14373038,347,346,347,346,1020
|
|
20231010,092800,14019108,346,346,346,346,2881
|
|
20231010,092700,13022282,346,346,346,346,15
|
|
20231010,092600,13017092,346,346,346,346,0
|
|
20231010,092500,13017092,346,346,346,346,0
|
|
20231010,092400,13017092,346,346,347,346,1010
|
|
20231010,092300,12667282,347,347,347,347,0
|
|
20231010,092200,12667282,347,347,347,347,0
|
|
20231010,092100,12667282,347,347,347,347,0
|
|
20231010,092000,12667282,347,346,347,346,107
|
|
20231010,091900,12630164,346,346,346,346,6284
|
|
20231010,091800,10455900,346,346,346,346,1869
|
|
20231010,091700,9809226,346,346,346,346,0
|
|
20231010,091600,9809226,346,345,349,345,7841
|
|
20231010,091500,7101522,345,345,345,345,1
|
|
20231010,091400,7101177,343,344,344,343,2391
|
|
20231010,091300,6278713,344,344,344,344,4338
|
|
20231010,091200,4786441,345,345,345,345,0
|
|
20231010,091100,4786441,345,343,345,343,1423
|
|
20231010,091000,4298322,343,344,344,343,1511
|
|
20231010,090900,3779557,345,345,345,345,0
|
|
20231010,090800,3779557,345,345,345,345,176
|
|
20231010,090700,3718837,347,347,347,347,0
|
|
20231010,090600,3718837,347,347,347,347,0
|
|
20231010,090500,3718837,347,347,347,345,2260
|
|
20231010,090400,2935136,346,346,346,346,1
|
|
20231010,090300,2934790,347,348,348,347,1149
|
|
20231010,090200,2535478,348,348,349,346,4994
|
|
20231010,090100,803563,348,343,348,343,1652
|
|
20231010,090000,233240,343,343,343,343,680
|