620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191700,118970237,384,384,384,384,9062
|
|
20231012,191600,118970237,384,384,384,384,0
|
|
20231012,191500,118970237,384,384,384,384,0
|
|
20231012,191400,118970237,384,384,384,384,0
|
|
20231012,191300,118970237,384,384,384,384,0
|
|
20231012,191200,118970237,384,384,384,384,0
|
|
20231012,191100,118970237,384,384,384,384,0
|
|
20231012,191000,118970237,384,384,384,384,0
|
|
20231012,190900,118970237,384,384,384,384,0
|
|
20231012,190800,118970237,384,384,384,384,0
|
|
20231012,190700,118970237,384,384,384,384,0
|
|
20231012,190600,118970237,384,384,384,384,0
|
|
20231012,190500,118970237,384,384,384,384,0
|
|
20231012,190400,118970237,384,384,384,384,0
|
|
20231012,190300,118970237,384,384,384,384,0
|
|
20231012,190200,118970237,384,384,384,384,0
|
|
20231012,190100,118970237,384,384,384,384,0
|
|
20231012,190000,118970237,384,384,384,384,0
|
|
20231012,185900,118970237,384,384,384,384,0
|
|
20231012,185800,118970237,384,384,384,384,0
|
|
20231012,185700,118970237,384,384,384,384,0
|
|
20231012,185600,118970237,384,384,384,384,0
|
|
20231012,185500,118970237,384,384,384,384,0
|
|
20231012,185400,118970237,384,384,384,384,0
|
|
20231012,185300,118970237,384,384,384,384,0
|
|
20231012,185200,118970237,384,384,384,384,0
|
|
20231012,185100,118970237,384,384,384,384,0
|
|
20231012,185000,118970237,384,384,384,384,0
|
|
20231012,184900,118970237,384,384,384,384,0
|
|
20231012,184800,118970237,384,384,384,384,0
|
|
20231012,184700,118970237,384,384,384,384,9062
|
|
20231012,184600,118970237,384,384,384,384,0
|
|
20231012,184500,118970237,384,384,384,384,0
|
|
20231012,184400,118970237,384,384,384,384,0
|
|
20231012,184300,118970237,384,384,384,384,0
|
|
20231012,184200,118970237,384,384,384,384,0
|
|
20231012,184100,118970237,384,384,384,384,0
|
|
20231012,184000,118970237,384,384,384,384,0
|
|
20231012,183900,118970237,384,384,384,384,0
|
|
20231012,183800,118970237,384,384,384,384,0
|
|
20231012,183700,118970237,384,384,384,384,0
|
|
20231012,183600,118970237,384,384,384,384,0
|
|
20231012,183500,118970237,384,384,384,384,0
|
|
20231012,183400,118970237,384,384,384,384,0
|
|
20231012,183300,118970237,384,384,384,384,0
|
|
20231012,183200,118970237,384,384,384,384,0
|
|
20231012,183100,118970237,384,384,384,384,0
|
|
20231012,183000,118970237,384,384,384,384,0
|
|
20231012,182900,118970237,384,384,384,384,0
|
|
20231012,182800,118970237,384,384,384,384,0
|
|
20231012,182700,118970237,384,384,384,384,0
|
|
20231012,182600,118970237,384,384,384,384,0
|
|
20231012,182500,118970237,384,384,384,384,0
|
|
20231012,182400,118970237,384,384,384,384,0
|
|
20231012,182300,118970237,384,384,384,384,0
|
|
20231012,182200,118970237,384,384,384,384,0
|
|
20231012,182100,118970237,384,384,384,384,0
|
|
20231012,182000,118970237,384,384,384,384,0
|
|
20231012,181900,118970237,384,384,384,384,0
|
|
20231012,181800,118970237,384,384,384,384,0
|
|
20231012,181700,118970237,384,384,384,384,9062
|
|
20231012,181600,118970237,384,384,384,384,0
|
|
20231012,181500,118970237,384,384,384,384,0
|
|
20231012,181400,118970237,384,384,384,384,0
|
|
20231012,181300,118970237,384,384,384,384,0
|
|
20231012,181200,118970237,384,384,384,384,0
|
|
20231012,181100,118970237,384,384,384,384,0
|
|
20231012,181000,118970237,384,384,384,384,0
|
|
20231012,180900,118970237,384,384,384,384,0
|
|
20231012,180800,118970237,384,384,384,384,0
|
|
20231012,180700,118970237,384,384,384,384,0
|
|
20231012,180600,118970237,384,384,384,384,0
|
|
20231012,180500,118970237,384,384,384,384,0
|
|
20231012,180400,118970237,384,384,384,384,0
|
|
20231012,180300,118970237,384,384,384,384,0
|
|
20231012,180200,118970237,384,384,384,384,0
|
|
20231012,180100,118970237,384,384,384,384,0
|
|
20231012,180000,118970237,384,384,384,384,0
|
|
20231012,175900,118970237,384,384,384,384,0
|
|
20231012,175800,118970237,384,384,384,384,0
|
|
20231012,175700,118970237,384,384,384,384,0
|
|
20231012,175600,118970237,384,384,384,384,0
|
|
20231012,175500,118970237,384,384,384,384,0
|
|
20231012,175400,118970237,384,384,384,384,0
|
|
20231012,175300,118970237,384,384,384,384,0
|
|
20231012,175200,118970237,384,384,384,384,0
|
|
20231012,175100,118970237,384,384,384,384,0
|
|
20231012,175000,118970237,384,384,384,384,0
|
|
20231012,174900,118970237,384,384,384,384,0
|
|
20231012,174800,118970237,384,384,384,384,0
|
|
20231012,174700,118970237,384,384,384,384,9062
|
|
20231012,174600,118970237,384,384,384,384,0
|
|
20231012,174500,118970237,384,384,384,384,0
|
|
20231012,174400,118970237,384,384,384,384,0
|
|
20231012,174300,118970237,384,384,384,384,0
|
|
20231012,174200,118970237,384,384,384,384,0
|
|
20231012,174100,118970237,384,384,384,384,0
|
|
20231012,174000,118970237,384,384,384,384,0
|
|
20231012,173900,118970237,384,384,384,384,0
|
|
20231012,173800,118970237,384,384,384,384,0
|
|
20231012,173700,118970237,384,384,384,384,0
|
|
20231012,173600,118970237,384,384,384,384,0
|
|
20231012,173500,118970237,384,384,384,384,0
|
|
20231012,173400,118970237,384,384,384,384,0
|
|
20231012,173300,118970237,384,384,384,384,0
|
|
20231012,173200,118970237,384,384,384,384,0
|
|
20231012,173100,118970237,384,384,384,384,0
|
|
20231012,173000,118970237,384,384,384,384,0
|
|
20231012,172900,118970237,384,384,384,384,0
|
|
20231012,172800,118970237,384,384,384,384,0
|
|
20231012,172700,118970237,384,384,384,384,0
|
|
20231012,172600,118970237,384,384,384,384,0
|
|
20231012,172500,118970237,384,384,384,384,0
|
|
20231012,172400,118970237,384,384,384,384,0
|
|
20231012,172300,118970237,384,384,384,384,0
|
|
20231012,172200,118970237,384,384,384,384,0
|
|
20231012,172100,118970237,384,384,384,384,0
|
|
20231012,172000,118970237,384,384,384,384,0
|
|
20231012,171900,118970237,384,384,384,384,0
|
|
20231012,171800,118970237,384,384,384,384,0
|
|
20231012,171700,118970237,384,384,384,384,9062
|
|
20231012,171600,118970237,384,384,384,384,0
|
|
20231012,171500,118970237,384,384,384,384,0
|
|
20231012,171400,118970237,384,384,384,384,0
|
|
20231012,171300,118970237,384,384,384,384,0
|
|
20231012,171200,118970237,384,384,384,384,0
|
|
20231012,171100,118970237,384,384,384,384,0
|
|
20231012,171000,118970237,384,384,384,384,0
|
|
20231012,170900,118970237,384,384,384,384,0
|
|
20231012,170800,118970237,384,384,384,384,0
|
|
20231012,170700,118970237,384,384,384,384,0
|
|
20231012,170600,118970237,384,384,384,384,0
|
|
20231012,170500,118970237,384,384,384,384,0
|
|
20231012,170400,118970237,384,384,384,384,0
|
|
20231012,170300,118970237,384,384,384,384,0
|
|
20231012,170200,118970237,384,384,384,384,0
|
|
20231012,170100,118970237,384,384,384,384,0
|
|
20231012,170000,118970237,384,384,384,384,0
|
|
20231012,165900,118970237,384,384,384,384,0
|
|
20231012,165800,118970237,384,384,384,384,0
|
|
20231012,165700,118970237,384,384,384,384,0
|
|
20231012,165600,118970237,384,384,384,384,0
|
|
20231012,165500,118970237,384,384,384,384,0
|
|
20231012,165400,118970237,384,384,384,384,0
|
|
20231012,165300,118970237,384,384,384,384,0
|
|
20231012,165200,118970237,384,384,384,384,0
|
|
20231012,165100,118970237,384,384,384,384,0
|
|
20231012,165000,118970237,384,384,384,384,0
|
|
20231012,164900,118970237,384,384,384,384,0
|
|
20231012,164800,118970237,384,384,384,384,0
|
|
20231012,164700,118970237,384,384,384,384,9062
|
|
20231012,164600,118970237,384,384,384,384,0
|
|
20231012,164500,118970237,384,384,384,384,0
|
|
20231012,164400,118970237,384,384,384,384,0
|
|
20231012,164300,118970237,384,384,384,384,0
|
|
20231012,164200,118970237,384,384,384,384,0
|
|
20231012,164100,118970237,384,384,384,384,0
|
|
20231012,164000,118970237,384,384,384,384,0
|
|
20231012,163900,118970237,384,384,384,384,0
|
|
20231012,163800,118970237,384,384,384,384,0
|
|
20231012,163700,118970237,384,384,384,384,0
|
|
20231012,163600,118970237,384,384,384,384,0
|
|
20231012,163500,118970237,384,384,384,384,0
|
|
20231012,163400,118970237,384,384,384,384,0
|
|
20231012,163300,118970237,384,384,384,384,0
|
|
20231012,163200,118970237,384,384,384,384,0
|
|
20231012,163100,118970237,384,384,384,384,0
|
|
20231012,163000,118970237,384,384,384,384,0
|
|
20231012,162900,118970237,384,384,384,384,0
|
|
20231012,162800,118970237,384,384,384,384,0
|
|
20231012,162700,118970237,384,384,384,384,0
|
|
20231012,162600,118970237,384,384,384,384,0
|
|
20231012,162500,118970237,384,384,384,384,0
|
|
20231012,162400,118970237,384,384,384,384,0
|
|
20231012,162300,118970237,384,384,384,384,0
|
|
20231012,162200,118970237,384,384,384,384,0
|
|
20231012,162100,118970237,384,384,384,384,0
|
|
20231012,162000,118970237,384,384,384,384,0
|
|
20231012,161900,118970237,384,384,384,384,0
|
|
20231012,161800,118970237,384,384,384,384,0
|
|
20231012,161700,118970237,384,384,384,384,9062
|
|
20231012,161600,118970237,384,384,384,384,0
|
|
20231012,161500,118970237,384,384,384,384,0
|
|
20231012,161400,118970237,384,384,384,384,0
|
|
20231012,161300,118970237,384,384,384,384,0
|
|
20231012,161200,118970237,384,384,384,384,0
|
|
20231012,161100,118970237,384,384,384,384,0
|
|
20231012,161000,118970237,384,384,384,384,0
|
|
20231012,160900,118970237,384,384,384,384,0
|
|
20231012,160800,118970237,384,384,384,384,0
|
|
20231012,160700,118970237,384,384,384,384,0
|
|
20231012,160600,118970237,384,384,384,384,0
|
|
20231012,160500,118970237,384,384,384,384,0
|
|
20231012,160400,118970237,384,384,384,384,0
|
|
20231012,160300,118970237,384,384,384,384,0
|
|
20231012,160200,118970237,384,384,384,384,0
|
|
20231012,160100,118970237,384,384,384,384,0
|
|
20231012,160000,118970237,384,384,384,384,0
|
|
20231012,155900,118970237,384,384,384,384,0
|
|
20231012,155800,118970237,384,384,384,384,0
|
|
20231012,155700,118970237,384,384,384,384,0
|
|
20231012,155600,118970237,384,384,384,384,0
|
|
20231012,155500,118970237,384,384,384,384,0
|
|
20231012,155400,118970237,384,384,384,384,0
|
|
20231012,155300,118970237,384,384,384,384,0
|
|
20231012,155200,118970237,384,384,384,384,0
|
|
20231012,155100,118970237,384,384,384,384,0
|
|
20231012,155000,118970237,384,384,384,384,0
|
|
20231012,154900,118970237,384,384,384,384,0
|
|
20231012,154800,118970237,384,384,384,384,0
|
|
20231012,154700,118970237,384,384,384,384,9062
|
|
20231012,154600,118970237,384,384,384,384,0
|
|
20231012,154500,118970237,384,384,384,384,0
|
|
20231012,154400,118970237,384,384,384,384,0
|
|
20231012,154300,118970237,384,384,384,384,0
|
|
20231012,154200,118970237,384,384,384,384,0
|
|
20231012,154100,118970237,384,384,384,384,0
|
|
20231012,154000,118970237,384,384,384,384,0
|
|
20231012,153900,118970237,384,384,384,384,0
|
|
20231012,153800,118970237,384,384,384,384,0
|
|
20231012,153700,118970237,384,384,384,384,0
|
|
20231012,153600,118970237,384,384,384,384,0
|
|
20231012,153500,118970237,384,384,384,384,0
|
|
20231012,153400,118970237,384,384,384,384,0
|
|
20231012,153300,118970237,384,384,384,384,0
|
|
20231012,153200,118970237,384,384,384,384,0
|
|
20231012,153100,118970237,384,384,384,384,0
|
|
20231012,153000,118970237,384,384,384,384,9062
|
|
20231012,152900,115490429,383,383,383,383,0
|
|
20231012,152800,115490429,383,383,383,383,0
|
|
20231012,152700,115490429,383,383,383,383,0
|
|
20231012,152600,115490429,383,383,383,383,0
|
|
20231012,152500,115490429,383,383,383,383,0
|
|
20231012,152400,115490429,383,383,383,383,0
|
|
20231012,152300,115490429,383,383,383,383,0
|
|
20231012,152200,115490429,383,383,383,383,0
|
|
20231012,152100,115490429,383,383,383,383,0
|
|
20231012,152000,115490429,383,383,383,383,0
|
|
20231012,151900,115490429,383,383,383,383,300
|
|
20231012,151800,115375529,383,382,383,382,5222
|
|
20231012,151700,113375504,383,383,383,383,115
|
|
20231012,151600,113331459,383,383,383,383,0
|
|
20231012,151500,113331459,383,383,383,383,0
|
|
20231012,151400,113331459,383,383,383,383,0
|
|
20231012,151300,113331459,383,382,383,382,4643
|
|
20231012,151200,111553590,382,382,382,382,5000
|
|
20231012,151100,109643590,381,381,381,381,0
|
|
20231012,151000,109643590,381,381,381,381,5000
|
|
20231012,150900,107738590,383,383,383,383,0
|
|
20231012,150800,107738590,383,383,383,383,0
|
|
20231012,150700,107738590,383,383,383,383,2500
|
|
20231012,150600,106781090,383,383,383,383,0
|
|
20231012,150500,106781090,383,383,383,383,17
|
|
20231012,150400,106774579,383,383,383,383,14
|
|
20231012,150300,106769217,384,384,384,384,7
|
|
20231012,150200,106766529,384,382,384,382,400
|
|
20231012,150100,106613590,382,382,382,382,0
|
|
20231012,150000,106613590,382,382,382,382,1
|
|
20231012,145900,106613208,381,381,381,381,80
|
|
20231012,145800,106582728,381,381,381,381,4670
|
|
20231012,145700,104803458,380,380,380,380,0
|
|
20231012,145600,104803458,380,380,380,380,0
|
|
20231012,145500,104803458,380,380,380,380,0
|
|
20231012,145400,104803458,380,380,380,380,4500
|
|
20231012,145300,103093458,380,380,380,380,5373
|
|
20231012,145200,101051718,380,380,380,380,20
|
|
20231012,145100,101044118,381,381,381,381,0
|
|
20231012,145000,101044118,381,381,381,381,746
|
|
20231012,144900,100759892,381,381,381,381,0
|
|
20231012,144800,100759892,381,381,381,381,0
|
|
20231012,144700,100759892,381,381,381,381,0
|
|
20231012,144600,100759892,381,381,381,381,28
|
|
20231012,144500,100749224,382,382,382,382,0
|
|
20231012,144400,100749224,382,381,382,381,180
|
|
20231012,144300,100680564,381,381,381,381,0
|
|
20231012,144200,100680564,381,381,381,381,100
|
|
20231012,144100,100642464,381,381,381,381,100
|
|
20231012,144000,100604364,381,381,381,380,1100
|
|
20231012,143900,100185980,381,381,381,381,0
|
|
20231012,143800,100185980,381,381,381,381,100
|
|
20231012,143700,100147880,381,381,381,381,100
|
|
20231012,143600,100109780,381,380,381,380,3111
|
|
20231012,143500,98924589,380,380,380,380,100
|
|
20231012,143400,98886589,380,380,380,380,1678
|
|
20231012,143300,98248949,382,382,382,382,0
|
|
20231012,143200,98248949,382,382,382,382,0
|
|
20231012,143100,98248949,382,382,382,382,0
|
|
20231012,143000,98248949,382,382,382,382,0
|
|
20231012,142900,98248949,382,382,382,382,100
|
|
20231012,142800,98210749,382,382,382,382,0
|
|
20231012,142700,98210749,382,382,382,382,0
|
|
20231012,142600,98210749,382,382,382,382,0
|
|
20231012,142500,98210749,382,382,382,382,0
|
|
20231012,142400,98210749,382,382,382,382,0
|
|
20231012,142300,98210749,382,382,382,382,0
|
|
20231012,142200,98210749,382,382,382,382,0
|
|
20231012,142100,98210749,382,382,382,382,30
|
|
20231012,142000,98199289,382,382,382,382,0
|
|
20231012,141900,98199289,382,382,382,382,600
|
|
20231012,141800,97970089,382,382,382,382,0
|
|
20231012,141700,97970089,382,382,382,382,13
|
|
20231012,141600,97965123,382,382,382,382,0
|
|
20231012,141500,97965123,382,382,382,382,0
|
|
20231012,141400,97965123,382,382,382,382,5
|
|
20231012,141300,97963213,382,382,382,382,1
|
|
20231012,141200,97962831,380,380,380,380,0
|
|
20231012,141100,97962831,380,380,380,380,0
|
|
20231012,141000,97962831,380,381,381,380,10471
|
|
20231012,140900,93973401,381,381,381,381,3
|
|
20231012,140800,93972258,381,381,381,381,0
|
|
20231012,140700,93972258,381,381,381,381,0
|
|
20231012,140600,93972258,381,381,381,381,22
|
|
20231012,140500,93963876,381,381,381,381,0
|
|
20231012,140400,93963876,381,381,381,381,0
|
|
20231012,140300,93963876,381,381,381,381,78
|
|
20231012,140200,93934158,382,382,382,382,0
|
|
20231012,140100,93934158,382,382,382,382,0
|
|
20231012,140000,93934158,382,382,382,382,0
|
|
20231012,135900,93934158,382,382,382,382,0
|
|
20231012,135800,93934158,382,382,382,382,0
|
|
20231012,135700,93934158,382,378,382,378,3001
|
|
20231012,135600,92799776,378,380,382,378,14013
|
|
20231012,135500,87486869,382,382,382,382,1
|
|
20231012,135400,87486487,380,380,380,380,0
|
|
20231012,135300,87486487,380,380,380,380,0
|
|
20231012,135200,87486487,380,382,382,380,15000
|
|
20231012,135100,81777065,382,382,382,382,300
|
|
20231012,135000,81662465,383,383,383,383,65
|
|
20231012,134900,81637570,383,383,383,383,0
|
|
20231012,134800,81637570,383,383,383,383,0
|
|
20231012,134700,81637570,383,383,383,383,0
|
|
20231012,134600,81637570,383,383,383,383,3
|
|
20231012,134500,81636421,383,383,383,383,0
|
|
20231012,134400,81636421,383,383,383,383,11
|
|
20231012,134300,81632208,382,382,382,382,0
|
|
20231012,134200,81632208,382,382,382,382,0
|
|
20231012,134100,81632208,382,382,382,382,100
|
|
20231012,134000,81594008,382,382,382,382,0
|
|
20231012,133900,81594008,382,382,382,382,0
|
|
20231012,133800,81594008,382,382,382,382,0
|
|
20231012,133700,81594008,382,382,382,382,0
|
|
20231012,133600,81594008,382,382,382,382,0
|
|
20231012,133500,81594008,382,382,382,382,0
|
|
20231012,133400,81594008,382,382,382,382,0
|
|
20231012,133300,81594008,382,382,382,382,0
|
|
20231012,133200,81594008,382,382,382,382,0
|
|
20231012,133100,81594008,382,382,382,382,0
|
|
20231012,133000,81594008,382,382,382,382,0
|
|
20231012,132900,81594008,382,382,382,382,0
|
|
20231012,132800,81594008,382,382,382,382,0
|
|
20231012,132700,81594008,382,382,382,382,0
|
|
20231012,132600,81594008,382,382,382,382,0
|
|
20231012,132500,81594008,382,382,382,382,0
|
|
20231012,132400,81594008,382,382,382,382,0
|
|
20231012,132300,81594008,382,382,382,382,1282
|
|
20231012,132200,81104284,382,382,382,382,0
|
|
20231012,132100,81104284,382,382,382,382,0
|
|
20231012,132000,81104284,382,382,382,382,0
|
|
20231012,131900,81104284,382,382,382,382,0
|
|
20231012,131800,81104284,382,382,382,382,0
|
|
20231012,131700,81104284,382,382,382,382,0
|
|
20231012,131600,81104284,382,382,382,382,0
|
|
20231012,131500,81104284,382,382,382,382,0
|
|
20231012,131400,81104284,382,382,382,382,249
|
|
20231012,131300,81009166,380,380,380,380,0
|
|
20231012,131200,81009166,380,380,380,380,0
|
|
20231012,131100,81009166,380,380,380,380,0
|
|
20231012,131000,81009166,380,383,383,380,18000
|
|
20231012,130900,74152779,384,384,384,384,0
|
|
20231012,130800,74152779,384,384,384,384,0
|
|
20231012,130700,74152779,384,384,384,384,900
|
|
20231012,130600,73807179,385,385,385,384,947
|
|
20231012,130500,73443019,385,385,385,385,0
|
|
20231012,130400,73443019,385,385,385,385,0
|
|
20231012,130300,73443019,385,385,385,385,150
|
|
20231012,130200,73385269,385,385,385,385,0
|
|
20231012,130100,73385269,385,385,385,385,0
|
|
20231012,130000,73385269,385,385,385,385,0
|
|
20231012,125900,73385269,385,385,385,385,0
|
|
20231012,125800,73385269,385,385,385,385,0
|
|
20231012,125700,73385269,385,385,385,385,14
|
|
20231012,125600,73379879,385,385,385,385,0
|
|
20231012,125500,73379879,385,385,385,385,0
|
|
20231012,125400,73379879,385,385,385,385,0
|
|
20231012,125300,73379879,385,385,385,385,200
|
|
20231012,125200,73302879,385,385,385,385,0
|
|
20231012,125100,73302879,385,385,385,385,0
|
|
20231012,125000,73302879,385,385,385,385,0
|
|
20231012,124900,73302879,385,385,385,385,2952
|
|
20231012,124800,72166359,385,385,385,385,3320
|
|
20231012,124700,70888159,385,385,385,385,0
|
|
20231012,124600,70888159,385,385,385,385,1
|
|
20231012,124500,70887774,385,385,385,385,1
|
|
20231012,124400,70887389,382,382,382,382,0
|
|
20231012,124300,70887389,382,382,382,382,0
|
|
20231012,124200,70887389,382,382,382,382,0
|
|
20231012,124100,70887389,382,382,382,382,0
|
|
20231012,124000,70887389,382,382,382,382,76
|
|
20231012,123900,70858357,383,383,383,383,2096
|
|
20231012,123800,70055589,381,381,381,381,0
|
|
20231012,123700,70055589,381,381,381,381,0
|
|
20231012,123600,70055589,381,381,381,381,0
|
|
20231012,123500,70055589,381,381,381,381,7444
|
|
20231012,123400,67219425,381,381,381,381,0
|
|
20231012,123300,67219425,381,383,383,381,4458
|
|
20231012,123200,65517721,384,384,384,384,2608
|
|
20231012,123100,64516249,385,385,385,385,0
|
|
20231012,123000,64516249,385,385,385,385,0
|
|
20231012,122900,64516249,385,385,385,385,0
|
|
20231012,122800,64516249,385,385,385,385,26
|
|
20231012,122700,64506239,385,385,385,385,2
|
|
20231012,122600,64505469,385,385,385,385,0
|
|
20231012,122500,64505469,385,385,385,385,0
|
|
20231012,122400,64505469,385,385,385,385,16
|
|
20231012,122300,64499309,385,385,385,385,3
|
|
20231012,122200,64498154,384,384,384,384,0
|
|
20231012,122100,64498154,384,384,384,384,0
|
|
20231012,122000,64498154,384,385,385,384,1162
|
|
20231012,121900,64051846,385,385,385,385,0
|
|
20231012,121800,64051846,385,385,385,385,0
|
|
20231012,121700,64051846,385,386,386,385,2141
|
|
20231012,121600,63227305,386,386,386,386,360
|
|
20231012,121500,63088345,386,386,386,386,500
|
|
20231012,121400,62895345,386,386,386,386,0
|
|
20231012,121300,62895345,386,386,386,386,0
|
|
20231012,121200,62895345,386,386,386,386,0
|
|
20231012,121100,62895345,386,386,386,386,0
|
|
20231012,121000,62895345,386,386,386,386,0
|
|
20231012,120900,62895345,386,386,386,386,0
|
|
20231012,120800,62895345,386,387,387,386,331
|
|
20231012,120700,62767450,388,388,388,388,0
|
|
20231012,120600,62767450,388,388,388,388,0
|
|
20231012,120500,62767450,388,388,388,388,0
|
|
20231012,120400,62767450,388,388,388,388,0
|
|
20231012,120300,62767450,388,388,388,388,0
|
|
20231012,120200,62767450,388,388,388,388,0
|
|
20231012,120100,62767450,388,388,388,388,36
|
|
20231012,120000,62753482,388,388,388,388,10
|
|
20231012,115900,62749602,388,388,388,388,0
|
|
20231012,115800,62749602,388,388,388,388,0
|
|
20231012,115700,62749602,388,388,388,388,0
|
|
20231012,115600,62749602,388,388,388,388,0
|
|
20231012,115500,62749602,388,388,388,388,0
|
|
20231012,115400,62749602,388,388,388,388,0
|
|
20231012,115300,62749602,388,388,388,388,0
|
|
20231012,115200,62749602,388,388,388,388,0
|
|
20231012,115100,62749602,388,388,388,388,0
|
|
20231012,115000,62749602,388,388,388,388,7
|
|
20231012,114900,62746886,388,388,388,388,0
|
|
20231012,114800,62746886,388,388,388,388,0
|
|
20231012,114700,62746886,388,388,388,388,360
|
|
20231012,114600,62607206,386,386,386,386,1995
|
|
20231012,114500,61837136,386,386,386,386,0
|
|
20231012,114400,61837136,386,386,386,386,1533
|
|
20231012,114300,61245398,386,386,386,386,0
|
|
20231012,114200,61245398,386,386,386,386,0
|
|
20231012,114100,61245398,386,388,388,386,700
|
|
20231012,114000,60974582,389,389,389,389,0
|
|
20231012,113900,60974582,389,388,389,388,128
|
|
20231012,113800,60924796,389,389,389,389,0
|
|
20231012,113700,60924796,389,389,389,389,0
|
|
20231012,113600,60924796,389,389,389,389,0
|
|
20231012,113500,60924796,389,389,389,389,0
|
|
20231012,113400,60924796,389,389,389,389,0
|
|
20231012,113300,60924796,389,389,389,389,0
|
|
20231012,113200,60924796,389,389,389,389,77
|
|
20231012,113100,60894843,389,389,389,389,95
|
|
20231012,113000,60857888,389,388,389,388,1000
|
|
20231012,112900,60469887,387,387,387,387,0
|
|
20231012,112800,60469887,387,387,387,387,0
|
|
20231012,112700,60469887,387,387,387,387,0
|
|
20231012,112600,60469887,387,387,387,387,0
|
|
20231012,112500,60469887,387,387,387,387,4
|
|
20231012,112400,60468339,387,387,387,387,5
|
|
20231012,112300,60466404,387,387,387,387,0
|
|
20231012,112200,60466404,387,387,387,387,256
|
|
20231012,112100,60367332,387,387,387,387,251
|
|
20231012,112000,60270195,387,387,387,387,893
|
|
20231012,111900,59924604,387,387,387,387,0
|
|
20231012,111800,59924604,387,387,387,387,0
|
|
20231012,111700,59924604,387,387,387,387,1000
|
|
20231012,111600,59537604,387,387,387,387,600
|
|
20231012,111500,59305404,388,388,388,388,0
|
|
20231012,111400,59305404,388,388,388,388,1487
|
|
20231012,111300,58728448,389,389,389,389,0
|
|
20231012,111200,58728448,389,388,389,388,38
|
|
20231012,111100,58713676,388,388,388,388,1823
|
|
20231012,111000,58006352,388,388,388,388,0
|
|
20231012,110900,58006352,388,388,388,388,100
|
|
20231012,110800,57967552,388,388,388,388,0
|
|
20231012,110700,57967552,388,388,388,388,0
|
|
20231012,110600,57967552,388,388,388,388,0
|
|
20231012,110500,57967552,388,388,388,388,0
|
|
20231012,110400,57967552,388,388,388,388,4
|
|
20231012,110300,57966000,388,388,388,388,16
|
|
20231012,110200,57959792,388,388,388,388,1
|
|
20231012,110100,57959404,388,388,388,388,3980
|
|
20231012,110000,56415164,387,387,387,387,781
|
|
20231012,105900,56112917,387,387,387,387,0
|
|
20231012,105800,56112917,387,387,387,387,280
|
|
20231012,105700,56004557,386,386,386,386,10
|
|
20231012,105600,56000697,386,386,386,386,0
|
|
20231012,105500,56000697,386,386,386,386,0
|
|
20231012,105400,56000697,386,386,386,386,0
|
|
20231012,105300,56000697,386,386,386,386,0
|
|
20231012,105200,56000697,386,386,386,386,5
|
|
20231012,105100,55998767,386,385,386,385,64
|
|
20231012,105000,55974074,386,386,386,386,0
|
|
20231012,104900,55974074,386,386,386,386,32
|
|
20231012,104800,55961722,386,385,386,385,1026
|
|
20231012,104700,55565693,385,385,385,385,20
|
|
20231012,104600,55557993,385,385,385,385,0
|
|
20231012,104500,55557993,385,385,385,385,0
|
|
20231012,104400,55557993,385,385,385,385,0
|
|
20231012,104300,55557993,385,385,385,385,5294
|
|
20231012,104200,53519803,383,383,383,383,0
|
|
20231012,104100,53519803,383,383,383,383,0
|
|
20231012,104000,53519803,383,383,383,383,21
|
|
20231012,103900,53511760,385,385,385,385,500
|
|
20231012,103800,53319260,385,385,385,385,0
|
|
20231012,103700,53319260,385,385,385,385,109
|
|
20231012,103600,53277295,385,385,385,385,2087
|
|
20231012,103500,52473800,385,385,385,385,1087
|
|
20231012,103400,52055305,385,385,385,385,0
|
|
20231012,103300,52055305,385,385,385,385,0
|
|
20231012,103200,52055305,385,385,385,385,0
|
|
20231012,103100,52055305,385,385,385,385,0
|
|
20231012,103000,52055305,385,385,385,385,1
|
|
20231012,102900,52054920,385,385,385,385,0
|
|
20231012,102800,52054920,385,385,385,385,0
|
|
20231012,102700,52054920,385,385,385,385,0
|
|
20231012,102600,52054920,385,385,385,385,0
|
|
20231012,102500,52054920,385,385,385,385,0
|
|
20231012,102400,52054920,385,385,385,385,0
|
|
20231012,102300,52054920,385,385,385,385,0
|
|
20231012,102200,52054920,385,385,385,385,1
|
|
20231012,102100,52054535,385,385,385,385,8
|
|
20231012,102000,52051455,385,385,385,385,0
|
|
20231012,101900,52051455,385,384,385,384,101
|
|
20231012,101800,52012571,382,382,382,382,0
|
|
20231012,101700,52012571,382,382,382,382,0
|
|
20231012,101600,52012571,382,382,382,382,16558
|
|
20231012,101500,45687415,382,382,382,382,270
|
|
20231012,101400,45584275,382,382,382,382,0
|
|
20231012,101300,45584275,382,383,383,382,426
|
|
20231012,101200,45421453,382,382,382,382,0
|
|
20231012,101100,45421453,382,382,382,382,1793
|
|
20231012,101000,44736527,382,382,382,382,0
|
|
20231012,100900,44736527,382,384,384,382,3350
|
|
20231012,100800,43456546,383,383,383,383,490
|
|
20231012,100700,43268876,384,384,384,384,306
|
|
20231012,100600,43151372,384,384,384,384,0
|
|
20231012,100500,43151372,384,384,384,384,200
|
|
20231012,100400,43074572,384,384,384,384,0
|
|
20231012,100300,43074572,384,384,384,384,0
|
|
20231012,100200,43074572,384,384,384,384,10
|
|
20231012,100100,43070732,384,384,384,384,3
|
|
20231012,100000,43069580,383,383,383,383,0
|
|
20231012,095900,43069580,383,383,383,383,3660
|
|
20231012,095800,41667800,382,382,382,382,0
|
|
20231012,095700,41667800,382,382,382,382,0
|
|
20231012,095600,41667800,382,382,382,382,69
|
|
20231012,095500,41641442,383,383,383,383,811
|
|
20231012,095400,41330829,383,383,383,383,7000
|
|
20231012,095300,38649829,385,385,385,385,0
|
|
20231012,095200,38649829,385,385,385,385,1
|
|
20231012,095100,38649444,382,382,382,382,0
|
|
20231012,095000,38649444,382,383,383,382,2873
|
|
20231012,094900,37551956,383,383,383,383,747
|
|
20231012,094800,37265855,383,385,385,383,1008
|
|
20231012,094700,36879154,385,385,385,385,0
|
|
20231012,094600,36879154,385,385,385,385,103
|
|
20231012,094500,36839499,384,384,384,384,0
|
|
20231012,094400,36839499,384,384,384,384,0
|
|
20231012,094300,36839499,384,386,386,384,11000
|
|
20231012,094200,32610186,385,385,385,385,0
|
|
20231012,094100,32610186,385,385,385,385,0
|
|
20231012,094000,32610186,385,385,385,385,0
|
|
20231012,093900,32610186,385,385,385,385,0
|
|
20231012,093800,32610186,385,385,385,385,59
|
|
20231012,093700,32587471,386,386,386,386,0
|
|
20231012,093600,32587471,386,386,386,386,702
|
|
20231012,093500,32316499,386,387,387,386,3012
|
|
20231012,093400,31151867,388,388,388,388,4
|
|
20231012,093300,31150315,387,388,388,387,207
|
|
20231012,093200,31070199,388,386,388,385,7487
|
|
20231012,093100,28180173,386,386,386,386,1814
|
|
20231012,093000,27479969,386,386,386,386,100
|
|
20231012,092900,27441369,386,386,386,386,2988
|
|
20231012,092800,26288001,387,387,387,387,0
|
|
20231012,092700,26288001,387,387,387,386,1088
|
|
20231012,092600,25868029,387,387,387,387,5227
|
|
20231012,092500,23845180,388,389,389,388,2078
|
|
20231012,092400,23038886,389,388,389,388,1567
|
|
20231012,092300,22430870,388,389,389,388,2654
|
|
20231012,092200,21400118,388,388,388,388,764
|
|
20231012,092100,21103686,388,388,388,388,4165
|
|
20231012,092000,19487666,389,389,389,389,491
|
|
20231012,091900,19296667,389,389,389,389,0
|
|
20231012,091800,19296667,389,388,389,388,2370
|
|
20231012,091700,18374738,388,388,388,388,999
|
|
20231012,091600,17987126,390,389,390,389,2
|
|
20231012,091500,17986347,388,388,388,388,75
|
|
20231012,091400,17957247,388,389,390,388,6806
|
|
20231012,091300,15306942,390,390,390,390,3320
|
|
20231012,091200,14012142,391,391,391,391,300
|
|
20231012,091100,13894842,391,392,392,391,1082
|
|
20231012,091000,13471711,392,392,392,392,2
|
|
20231012,090900,13470927,392,392,392,391,1510
|
|
20231012,090800,12879415,392,391,392,391,1001
|
|
20231012,090700,12488023,391,388,391,388,1528
|
|
20231012,090600,11893099,388,389,389,388,11105
|
|
20231012,090500,7584209,389,390,390,389,56
|
|
20231012,090400,7562419,390,388,390,388,2100
|
|
20231012,090300,6747024,387,387,387,387,57
|
|
20231012,090200,6724965,386,386,386,386,1215
|
|
20231012,090100,6255975,386,385,386,385,12570
|
|
20231012,090000,1405471,385,386,386,385,3645
|