618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,191500,133350333,651,651,651,651,1843
|
|
20231020,191400,133350333,651,651,651,651,0
|
|
20231020,191300,133350333,651,651,651,651,0
|
|
20231020,191200,133350333,651,651,651,651,0
|
|
20231020,191100,133350333,651,651,651,651,0
|
|
20231020,191000,133350333,651,651,651,651,0
|
|
20231020,190900,133350333,651,651,651,651,0
|
|
20231020,190800,133350333,651,651,651,651,0
|
|
20231020,190700,133350333,651,651,651,651,0
|
|
20231020,190600,133350333,651,651,651,651,0
|
|
20231020,190500,133350333,651,651,651,651,0
|
|
20231020,190400,133350333,651,651,651,651,0
|
|
20231020,190300,133350333,651,651,651,651,0
|
|
20231020,190200,133350333,651,651,651,651,0
|
|
20231020,190100,133350333,651,651,651,651,0
|
|
20231020,190000,133350333,651,651,651,651,0
|
|
20231020,185900,133350333,651,651,651,651,0
|
|
20231020,185800,133350333,651,651,651,651,0
|
|
20231020,185700,133350333,651,651,651,651,0
|
|
20231020,185600,133350333,651,651,651,651,0
|
|
20231020,185500,133350333,651,651,651,651,0
|
|
20231020,185400,133350333,651,651,651,651,0
|
|
20231020,185300,133350333,651,651,651,651,0
|
|
20231020,185200,133350333,651,651,651,651,0
|
|
20231020,185100,133350333,651,651,651,651,0
|
|
20231020,185000,133350333,651,651,651,651,0
|
|
20231020,184900,133350333,651,651,651,651,0
|
|
20231020,184800,133350333,651,651,651,651,0
|
|
20231020,184700,133350333,651,651,651,651,0
|
|
20231020,184600,133350333,651,651,651,651,0
|
|
20231020,184500,133350333,651,651,651,651,1843
|
|
20231020,184400,133350333,651,651,651,651,0
|
|
20231020,184300,133350333,651,651,651,651,0
|
|
20231020,184200,133350333,651,651,651,651,0
|
|
20231020,184100,133350333,651,651,651,651,0
|
|
20231020,184000,133350333,651,651,651,651,0
|
|
20231020,183900,133350333,651,651,651,651,0
|
|
20231020,183800,133350333,651,651,651,651,0
|
|
20231020,183700,133350333,651,651,651,651,0
|
|
20231020,183600,133350333,651,651,651,651,0
|
|
20231020,183500,133350333,651,651,651,651,0
|
|
20231020,183400,133350333,651,651,651,651,0
|
|
20231020,183300,133350333,651,651,651,651,0
|
|
20231020,183200,133350333,651,651,651,651,0
|
|
20231020,183100,133350333,651,651,651,651,0
|
|
20231020,183000,133350333,651,651,651,651,0
|
|
20231020,182900,133350333,651,651,651,651,0
|
|
20231020,182800,133350333,651,651,651,651,0
|
|
20231020,182700,133350333,651,651,651,651,0
|
|
20231020,182600,133350333,651,651,651,651,0
|
|
20231020,182500,133350333,651,651,651,651,0
|
|
20231020,182400,133350333,651,651,651,651,0
|
|
20231020,182300,133350333,651,651,651,651,0
|
|
20231020,182200,133350333,651,651,651,651,0
|
|
20231020,182100,133350333,651,651,651,651,0
|
|
20231020,182000,133350333,651,651,651,651,0
|
|
20231020,181900,133350333,651,651,651,651,0
|
|
20231020,181800,133350333,651,651,651,651,0
|
|
20231020,181700,133350333,651,651,651,651,0
|
|
20231020,181600,133350333,651,651,651,651,0
|
|
20231020,181500,133350333,651,651,651,651,1843
|
|
20231020,181400,133350333,651,651,651,651,0
|
|
20231020,181300,133350333,651,651,651,651,0
|
|
20231020,181200,133350333,651,651,651,651,0
|
|
20231020,181100,133350333,651,651,651,651,0
|
|
20231020,181000,133350333,651,651,651,651,0
|
|
20231020,180900,133350333,651,651,651,651,0
|
|
20231020,180800,133350333,651,651,651,651,0
|
|
20231020,180700,133350333,651,651,651,651,0
|
|
20231020,180600,133350333,651,651,651,651,0
|
|
20231020,180500,133350333,651,651,651,651,0
|
|
20231020,180400,133350333,651,651,651,651,0
|
|
20231020,180300,133350333,651,651,651,651,0
|
|
20231020,180200,133350333,651,651,651,651,0
|
|
20231020,180100,133350333,651,651,651,651,0
|
|
20231020,180000,133350333,651,651,651,651,0
|
|
20231020,175900,133350333,651,651,651,651,0
|
|
20231020,175800,133350333,651,651,651,651,0
|
|
20231020,175700,133350333,651,651,651,651,0
|
|
20231020,175600,133350333,651,651,651,651,0
|
|
20231020,175500,133350333,651,651,651,651,0
|
|
20231020,175400,133350333,651,651,651,651,0
|
|
20231020,175300,133350333,651,651,651,651,0
|
|
20231020,175200,133350333,651,651,651,651,0
|
|
20231020,175100,133350333,651,651,651,651,0
|
|
20231020,175000,133350333,651,651,651,651,0
|
|
20231020,174900,133350333,651,651,651,651,0
|
|
20231020,174800,133350333,651,651,651,651,0
|
|
20231020,174700,133350333,651,651,651,651,0
|
|
20231020,174600,133350333,651,651,651,651,0
|
|
20231020,174500,133350333,651,651,651,651,1843
|
|
20231020,174400,133350333,651,651,651,651,0
|
|
20231020,174300,133350333,651,651,651,651,0
|
|
20231020,174200,133350333,651,651,651,651,0
|
|
20231020,174100,133350333,651,651,651,651,0
|
|
20231020,174000,133350333,651,651,651,651,0
|
|
20231020,173900,133350333,651,651,651,651,0
|
|
20231020,173800,133350333,651,651,651,651,0
|
|
20231020,173700,133350333,651,651,651,651,0
|
|
20231020,173600,133350333,651,651,651,651,0
|
|
20231020,173500,133350333,651,651,651,651,0
|
|
20231020,173400,133350333,651,651,651,651,0
|
|
20231020,173300,133350333,651,651,651,651,0
|
|
20231020,173200,133350333,651,651,651,651,0
|
|
20231020,173100,133350333,651,651,651,651,0
|
|
20231020,173000,133350333,651,651,651,651,0
|
|
20231020,172900,133350333,651,651,651,651,0
|
|
20231020,172800,133350333,651,651,651,651,0
|
|
20231020,172700,133350333,651,651,651,651,0
|
|
20231020,172600,133350333,651,651,651,651,0
|
|
20231020,172500,133350333,651,651,651,651,0
|
|
20231020,172400,133350333,651,651,651,651,0
|
|
20231020,172300,133350333,651,651,651,651,0
|
|
20231020,172200,133350333,651,651,651,651,0
|
|
20231020,172100,133350333,651,651,651,651,0
|
|
20231020,172000,133350333,651,651,651,651,0
|
|
20231020,171900,133350333,651,651,651,651,0
|
|
20231020,171800,133350333,651,651,651,651,0
|
|
20231020,171700,133350333,651,651,651,651,0
|
|
20231020,171600,133350333,651,651,651,651,0
|
|
20231020,171500,133350333,651,651,651,651,1843
|
|
20231020,171400,133350333,651,651,651,651,0
|
|
20231020,171300,133350333,651,651,651,651,0
|
|
20231020,171200,133350333,651,651,651,651,0
|
|
20231020,171100,133350333,651,651,651,651,0
|
|
20231020,171000,133350333,651,651,651,651,0
|
|
20231020,170900,133350333,651,651,651,651,0
|
|
20231020,170800,133350333,651,651,651,651,0
|
|
20231020,170700,133350333,651,651,651,651,0
|
|
20231020,170600,133350333,651,651,651,651,0
|
|
20231020,170500,133350333,651,651,651,651,0
|
|
20231020,170400,133350333,651,651,651,651,0
|
|
20231020,170300,133350333,651,651,651,651,0
|
|
20231020,170200,133350333,651,651,651,651,0
|
|
20231020,170100,133350333,651,651,651,651,0
|
|
20231020,170000,133350333,651,651,651,651,0
|
|
20231020,165900,133350333,651,651,651,651,0
|
|
20231020,165800,133350333,651,651,651,651,0
|
|
20231020,165700,133350333,651,651,651,651,0
|
|
20231020,165600,133350333,651,651,651,651,0
|
|
20231020,165500,133350333,651,651,651,651,0
|
|
20231020,165400,133350333,651,651,651,651,0
|
|
20231020,165300,133350333,651,651,651,651,0
|
|
20231020,165200,133350333,651,651,651,651,0
|
|
20231020,165100,133350333,651,651,651,651,0
|
|
20231020,165000,133350333,651,651,651,651,0
|
|
20231020,164900,133350333,651,651,651,651,0
|
|
20231020,164800,133350333,651,651,651,651,0
|
|
20231020,164700,133350333,651,651,651,651,0
|
|
20231020,164600,133350333,651,651,651,651,0
|
|
20231020,164500,133350333,651,651,651,651,1843
|
|
20231020,164400,133350333,651,651,651,651,0
|
|
20231020,164300,133350333,651,651,651,651,0
|
|
20231020,164200,133350333,651,651,651,651,0
|
|
20231020,164100,133350333,651,651,651,651,0
|
|
20231020,164000,133350333,651,651,651,651,0
|
|
20231020,163900,133350333,651,651,651,651,0
|
|
20231020,163800,133350333,651,651,651,651,0
|
|
20231020,163700,133350333,651,651,651,651,0
|
|
20231020,163600,133350333,651,651,651,651,0
|
|
20231020,163500,133350333,651,651,651,651,0
|
|
20231020,163400,133350333,651,651,651,651,0
|
|
20231020,163300,133350333,651,651,651,651,0
|
|
20231020,163200,133350333,651,651,651,651,0
|
|
20231020,163100,133350333,651,651,651,651,0
|
|
20231020,163000,133350333,651,651,651,651,0
|
|
20231020,162900,133350333,651,651,651,651,0
|
|
20231020,162800,133350333,651,651,651,651,0
|
|
20231020,162700,133350333,651,651,651,651,0
|
|
20231020,162600,133350333,651,651,651,651,0
|
|
20231020,162500,133350333,651,651,651,651,0
|
|
20231020,162400,133350333,651,651,651,651,0
|
|
20231020,162300,133350333,651,651,651,651,0
|
|
20231020,162200,133350333,651,651,651,651,0
|
|
20231020,162100,133350333,651,651,651,651,0
|
|
20231020,162000,133350333,651,651,651,651,0
|
|
20231020,161900,133350333,651,651,651,651,0
|
|
20231020,161800,133350333,651,651,651,651,0
|
|
20231020,161700,133350333,651,651,651,651,0
|
|
20231020,161600,133350333,651,651,651,651,0
|
|
20231020,161500,133350333,651,651,651,651,1843
|
|
20231020,161400,133350333,651,651,651,651,0
|
|
20231020,161300,133350333,651,651,651,651,0
|
|
20231020,161200,133350333,651,651,651,651,0
|
|
20231020,161100,133350333,651,651,651,651,0
|
|
20231020,161000,133350333,651,651,651,651,0
|
|
20231020,160900,133350333,651,651,651,651,0
|
|
20231020,160800,133350333,651,651,651,651,0
|
|
20231020,160700,133350333,651,651,651,651,0
|
|
20231020,160600,133350333,651,651,651,651,0
|
|
20231020,160500,133350333,651,651,651,651,0
|
|
20231020,160400,133350333,651,651,651,651,0
|
|
20231020,160300,133350333,651,651,651,651,0
|
|
20231020,160200,133350333,651,651,651,651,0
|
|
20231020,160100,133350333,651,651,651,651,0
|
|
20231020,160000,133350333,651,651,651,651,0
|
|
20231020,155900,133350333,651,651,651,651,0
|
|
20231020,155800,133350333,651,651,651,651,0
|
|
20231020,155700,133350333,651,651,651,651,0
|
|
20231020,155600,133350333,651,651,651,651,0
|
|
20231020,155500,133350333,651,651,651,651,0
|
|
20231020,155400,133350333,651,651,651,651,0
|
|
20231020,155300,133350333,651,651,651,651,0
|
|
20231020,155200,133350333,651,651,651,651,0
|
|
20231020,155100,133350333,651,651,651,651,0
|
|
20231020,155000,133350333,651,651,651,651,0
|
|
20231020,154900,133350333,651,651,651,651,0
|
|
20231020,154800,133350333,651,651,651,651,0
|
|
20231020,154700,133350333,651,651,651,651,0
|
|
20231020,154600,133350333,651,651,651,651,0
|
|
20231020,154500,133350333,651,651,651,651,1843
|
|
20231020,154400,133350333,651,651,651,651,0
|
|
20231020,154300,133350333,651,651,651,651,0
|
|
20231020,154200,133350333,651,651,651,651,0
|
|
20231020,154100,133350333,651,651,651,651,0
|
|
20231020,154000,133350333,651,651,651,651,0
|
|
20231020,153900,133350333,651,651,651,651,0
|
|
20231020,153800,133350333,651,651,651,651,0
|
|
20231020,153700,133350333,651,651,651,651,0
|
|
20231020,153600,133350333,651,651,651,651,0
|
|
20231020,153500,133350333,651,651,651,651,0
|
|
20231020,153400,133350333,651,651,651,651,0
|
|
20231020,153300,133350333,651,651,651,651,0
|
|
20231020,153200,133350333,651,651,651,651,0
|
|
20231020,153100,133350333,651,651,651,651,0
|
|
20231020,153000,133350333,651,651,651,651,1843
|
|
20231020,152900,132150540,652,652,652,652,0
|
|
20231020,152800,132150540,652,652,652,652,0
|
|
20231020,152700,132150540,652,652,652,652,0
|
|
20231020,152600,132150540,652,652,652,652,0
|
|
20231020,152500,132150540,652,652,652,652,0
|
|
20231020,152400,132150540,652,652,652,652,0
|
|
20231020,152300,132150540,652,652,652,652,0
|
|
20231020,152200,132150540,652,652,652,652,0
|
|
20231020,152100,132150540,652,652,652,652,0
|
|
20231020,152000,132150540,652,652,652,652,0
|
|
20231020,151900,132150540,652,652,652,652,0
|
|
20231020,151800,132150540,652,652,652,652,1
|
|
20231020,151700,132149888,651,651,651,651,100
|
|
20231020,151600,132084788,651,651,651,651,22
|
|
20231020,151500,132070466,651,651,651,651,201
|
|
20231020,151400,131939615,650,650,650,650,100
|
|
20231020,151300,131874615,650,650,650,650,0
|
|
20231020,151200,131874615,650,650,650,650,100
|
|
20231020,151100,131809615,651,651,651,651,4
|
|
20231020,151000,131807011,642,642,642,642,169
|
|
20231020,150900,131698513,642,642,642,642,0
|
|
20231020,150800,131698513,642,642,642,642,0
|
|
20231020,150700,131698513,642,642,642,642,0
|
|
20231020,150600,131698513,642,642,642,642,0
|
|
20231020,150500,131698513,642,642,642,642,3
|
|
20231020,150400,131696587,642,642,642,642,0
|
|
20231020,150300,131696587,642,642,642,642,0
|
|
20231020,150200,131696587,642,642,642,642,0
|
|
20231020,150100,131696587,642,642,642,642,700
|
|
20231020,150000,131247187,642,638,642,638,27
|
|
20231020,145900,131229957,638,638,638,638,301
|
|
20231020,145800,131037919,635,635,635,635,0
|
|
20231020,145700,131037919,635,638,638,635,1053
|
|
20231020,145600,130369161,636,636,636,635,212
|
|
20231020,145500,130234330,637,637,637,637,100
|
|
20231020,145400,130170630,636,636,636,636,0
|
|
20231020,145300,130170630,636,636,636,636,69
|
|
20231020,145200,130126746,636,636,636,636,101
|
|
20231020,145100,130062510,636,636,636,636,380
|
|
20231020,145000,129820830,637,642,642,637,187
|
|
20231020,144900,129701620,638,638,638,638,40
|
|
20231020,144800,129676100,638,638,638,638,42
|
|
20231020,144700,129649304,642,642,642,642,0
|
|
20231020,144600,129649304,642,642,642,642,12
|
|
20231020,144500,129641600,638,640,640,638,1341
|
|
20231020,144400,128785660,643,643,643,643,0
|
|
20231020,144300,128785660,643,643,643,643,101
|
|
20231020,144200,128720717,642,642,642,642,0
|
|
20231020,144100,128720717,642,642,642,642,0
|
|
20231020,144000,128720717,642,642,642,642,0
|
|
20231020,143900,128720717,642,642,642,642,10
|
|
20231020,143800,128714297,642,642,642,642,0
|
|
20231020,143700,128714297,642,642,642,642,0
|
|
20231020,143600,128714297,642,642,642,642,0
|
|
20231020,143500,128714297,642,642,642,642,0
|
|
20231020,143400,128714297,642,642,642,642,0
|
|
20231020,143300,128714297,642,642,642,642,0
|
|
20231020,143200,128714297,642,642,642,642,7
|
|
20231020,143100,128709803,642,644,644,642,510
|
|
20231020,143000,128381383,642,640,642,639,804
|
|
20231020,142900,127866575,641,641,641,641,0
|
|
20231020,142800,127866575,641,641,641,641,7606
|
|
20231020,142700,122991129,640,640,640,640,0
|
|
20231020,142600,122991129,640,637,640,636,1712
|
|
20231020,142500,121895464,638,638,638,638,0
|
|
20231020,142400,121895464,638,638,638,638,0
|
|
20231020,142300,121895464,638,638,638,638,0
|
|
20231020,142200,121895464,638,638,638,638,0
|
|
20231020,142100,121895464,638,638,638,638,0
|
|
20231020,142000,121895464,638,638,638,638,0
|
|
20231020,141900,121895464,638,636,638,636,12
|
|
20231020,141800,121887822,637,637,637,637,50
|
|
20231020,141700,121855972,637,637,637,637,119
|
|
20231020,141600,121780169,636,636,636,636,0
|
|
20231020,141500,121780169,636,636,636,636,0
|
|
20231020,141400,121780169,636,636,636,636,0
|
|
20231020,141300,121780169,636,638,638,636,2000
|
|
20231020,141200,120507663,638,641,641,638,4000
|
|
20231020,141100,117951351,642,642,642,642,0
|
|
20231020,141000,117951351,642,642,642,642,0
|
|
20231020,140900,117951351,642,642,642,642,0
|
|
20231020,140800,117951351,642,642,642,642,0
|
|
20231020,140700,117951351,642,642,642,642,0
|
|
20231020,140600,117951351,642,642,642,642,0
|
|
20231020,140500,117951351,642,642,642,642,0
|
|
20231020,140400,117951351,642,642,642,642,0
|
|
20231020,140300,117951351,642,642,642,642,484
|
|
20231020,140200,117640623,643,643,643,643,0
|
|
20231020,140100,117640623,643,643,643,643,100
|
|
20231020,140000,117576323,646,650,650,646,12
|
|
20231020,135900,117568567,649,649,649,649,100
|
|
20231020,135800,117503667,651,651,651,651,203
|
|
20231020,135700,117371514,651,651,651,651,0
|
|
20231020,135600,117371514,651,651,651,651,0
|
|
20231020,135500,117371514,651,651,651,651,0
|
|
20231020,135400,117371514,651,651,651,651,0
|
|
20231020,135300,117371514,651,650,651,650,300
|
|
20231020,135200,117176409,650,648,650,648,2
|
|
20231020,135100,117175111,650,649,650,649,10
|
|
20231020,135000,117168616,649,649,649,649,610
|
|
20231020,134900,116772726,646,646,646,646,489
|
|
20231020,134800,116456832,646,645,646,645,4203
|
|
20231020,134700,113741938,645,645,645,645,6
|
|
20231020,134600,113738068,646,646,646,646,9
|
|
20231020,134500,113732254,649,649,649,649,0
|
|
20231020,134400,113732254,649,649,649,649,0
|
|
20231020,134300,113732254,649,647,649,647,102
|
|
20231020,134200,113666059,646,646,646,646,0
|
|
20231020,134100,113666059,646,645,646,645,251
|
|
20231020,134000,113504163,643,643,643,643,1
|
|
20231020,133900,113503520,646,646,646,646,0
|
|
20231020,133800,113503520,646,646,646,646,0
|
|
20231020,133700,113503520,646,646,646,646,0
|
|
20231020,133600,113503520,646,642,646,642,24
|
|
20231020,133500,113488096,646,646,646,646,0
|
|
20231020,133400,113488096,646,646,646,646,1
|
|
20231020,133300,113487450,646,646,646,646,350
|
|
20231020,133200,113261350,646,646,646,646,1
|
|
20231020,133100,113260704,646,646,646,646,200
|
|
20231020,133000,113131504,646,645,646,644,38
|
|
20231020,132900,113107019,646,646,646,645,1001
|
|
20231020,132800,112460375,645,645,645,645,0
|
|
20231020,132700,112460375,645,645,645,645,50
|
|
20231020,132600,112428125,646,646,646,646,15
|
|
20231020,132500,112418435,641,641,641,641,0
|
|
20231020,132400,112418435,641,644,644,641,1405
|
|
20231020,132300,111514739,646,646,646,646,48
|
|
20231020,132200,111483731,646,644,646,644,253
|
|
20231020,132100,111320546,643,643,643,643,0
|
|
20231020,132000,111320546,643,642,643,642,1004
|
|
20231020,131900,110675977,641,641,641,641,254
|
|
20231020,131800,110513163,640,640,640,640,662
|
|
20231020,131700,110089483,640,640,640,640,0
|
|
20231020,131600,110089483,640,639,640,639,400
|
|
20231020,131500,109833783,636,636,636,636,0
|
|
20231020,131400,109833783,636,636,636,636,0
|
|
20231020,131300,109833783,636,635,636,635,462
|
|
20231020,131200,109539991,635,640,640,635,1520
|
|
20231020,131100,108573191,641,641,641,641,0
|
|
20231020,131000,108573191,641,641,641,641,0
|
|
20231020,130900,108573191,641,641,641,641,0
|
|
20231020,130800,108573191,641,641,641,641,1
|
|
20231020,130700,108572550,640,640,640,640,407
|
|
20231020,130600,108312070,640,638,640,638,451
|
|
20231020,130500,108023991,639,639,639,639,0
|
|
20231020,130400,108023991,639,639,639,639,300
|
|
20231020,130300,107832291,639,630,639,630,5487
|
|
20231020,130200,104375391,629,629,629,629,3690
|
|
20231020,130100,102054381,629,629,629,629,100
|
|
20231020,130000,101991481,628,628,628,628,100
|
|
20231020,125900,101928681,627,627,627,627,0
|
|
20231020,125800,101928681,627,627,627,627,0
|
|
20231020,125700,101928681,627,627,627,627,500
|
|
20231020,125600,101615181,625,623,625,623,321
|
|
20231020,125500,101414600,623,621,623,619,17599
|
|
20231020,125400,90511083,621,621,621,621,3
|
|
20231020,125300,90509220,620,620,620,620,0
|
|
20231020,125200,90509220,620,620,620,620,0
|
|
20231020,125100,90509220,620,620,620,620,0
|
|
20231020,125000,90509220,620,620,620,620,0
|
|
20231020,124900,90509220,620,620,620,620,0
|
|
20231020,124800,90509220,620,620,620,620,0
|
|
20231020,124700,90509220,620,620,620,620,0
|
|
20231020,124600,90509220,620,620,620,620,0
|
|
20231020,124500,90509220,620,620,620,620,0
|
|
20231020,124400,90509220,620,622,622,620,5677
|
|
20231020,124300,86987097,625,625,625,625,0
|
|
20231020,124200,86987097,625,625,625,625,1
|
|
20231020,124100,86986472,621,621,621,621,0
|
|
20231020,124000,86986472,621,621,621,621,0
|
|
20231020,123900,86986472,621,621,621,621,0
|
|
20231020,123800,86986472,621,621,621,621,0
|
|
20231020,123700,86986472,621,623,623,621,4912
|
|
20231020,123600,83934846,624,624,624,624,0
|
|
20231020,123500,83934846,624,624,624,624,7
|
|
20231020,123400,83930478,624,624,624,624,0
|
|
20231020,123300,83930478,624,624,624,624,0
|
|
20231020,123200,83930478,624,626,626,624,11
|
|
20231020,123100,83923610,626,626,626,626,7
|
|
20231020,123000,83919228,626,626,626,626,0
|
|
20231020,122900,83919228,626,626,626,626,0
|
|
20231020,122800,83919228,626,626,626,626,0
|
|
20231020,122700,83919228,626,626,626,626,0
|
|
20231020,122600,83919228,626,626,626,626,0
|
|
20231020,122500,83919228,626,626,626,626,0
|
|
20231020,122400,83919228,626,626,626,626,0
|
|
20231020,122300,83919228,626,626,626,626,246
|
|
20231020,122200,83765232,626,626,626,626,2
|
|
20231020,122100,83763980,626,626,626,626,0
|
|
20231020,122000,83763980,626,626,626,626,0
|
|
20231020,121900,83763980,626,626,626,626,0
|
|
20231020,121800,83763980,626,626,626,626,0
|
|
20231020,121700,83763980,626,626,626,626,0
|
|
20231020,121600,83763980,626,626,626,626,0
|
|
20231020,121500,83763980,626,626,626,626,0
|
|
20231020,121400,83763980,626,626,626,626,0
|
|
20231020,121300,83763980,626,626,626,626,20
|
|
20231020,121200,83751460,626,626,626,626,186
|
|
20231020,121100,83635024,626,626,626,626,0
|
|
20231020,121000,83635024,626,626,626,626,0
|
|
20231020,120900,83635024,626,626,626,626,112
|
|
20231020,120800,83564912,626,626,626,626,0
|
|
20231020,120700,83564912,626,626,626,626,0
|
|
20231020,120600,83564912,626,626,626,626,50
|
|
20231020,120500,83533612,626,626,626,626,1000
|
|
20231020,120400,82907612,626,626,626,626,2
|
|
20231020,120300,82906360,626,626,626,626,0
|
|
20231020,120200,82906360,626,626,626,626,0
|
|
20231020,120100,82906360,626,626,626,626,1
|
|
20231020,120000,82905734,625,625,625,625,0
|
|
20231020,115900,82905734,625,625,625,625,0
|
|
20231020,115800,82905734,625,625,625,625,2586
|
|
20231020,115700,81289484,624,624,624,624,388
|
|
20231020,115600,81047372,624,622,624,622,200
|
|
20231020,115500,80922970,622,622,622,622,1
|
|
20231020,115400,80922348,620,621,621,620,400
|
|
20231020,115300,80674347,624,620,625,620,1886
|
|
20231020,115200,79504222,620,620,620,620,0
|
|
20231020,115100,79504222,620,620,620,620,2
|
|
20231020,115000,79502982,620,620,620,620,1
|
|
20231020,114900,79502362,619,619,619,619,100
|
|
20231020,114800,79440462,619,619,619,619,0
|
|
20231020,114700,79440462,619,619,619,619,0
|
|
20231020,114600,79440462,619,619,619,619,4
|
|
20231020,114500,79437986,620,620,620,620,2200
|
|
20231020,114400,78073986,619,622,622,619,11126
|
|
20231020,114300,71174972,624,624,624,624,3
|
|
20231020,114200,71173100,622,622,622,622,0
|
|
20231020,114100,71173100,622,622,622,622,0
|
|
20231020,114000,71173100,622,623,623,622,1000
|
|
20231020,113900,70550849,625,625,625,625,0
|
|
20231020,113800,70550849,625,625,625,622,1002
|
|
20231020,113700,69927599,622,625,625,622,2585
|
|
20231020,113600,68316627,625,625,625,625,2
|
|
20231020,113500,68315377,625,625,625,625,5
|
|
20231020,113400,68312252,625,625,625,625,0
|
|
20231020,113300,68312252,625,625,625,625,0
|
|
20231020,113200,68312252,625,624,625,624,201
|
|
20231020,113100,68186827,626,626,626,626,0
|
|
20231020,113000,68186827,626,628,628,624,1782
|
|
20231020,112900,67071532,628,628,628,628,3
|
|
20231020,112800,67069648,629,629,629,629,551
|
|
20231020,112700,66723069,630,630,630,630,5442
|
|
20231020,112600,63294609,641,641,641,641,0
|
|
20231020,112500,63294609,641,641,641,641,0
|
|
20231020,112400,63294609,641,641,641,630,20002
|
|
20231020,112300,50654813,637,637,637,637,107
|
|
20231020,112200,50586654,640,640,640,640,5639
|
|
20231020,112100,46977694,640,640,640,640,1
|
|
20231020,112000,46977054,637,639,639,637,3853
|
|
20231020,111900,44521454,639,640,640,639,2009
|
|
20231020,111800,43237598,643,641,643,640,268
|
|
20231020,111700,43066018,643,643,643,643,0
|
|
20231020,111600,43066018,643,643,643,643,0
|
|
20231020,111500,43066018,643,643,643,643,0
|
|
20231020,111400,43066018,643,643,643,643,0
|
|
20231020,111300,43066018,643,643,643,643,0
|
|
20231020,111200,43066018,643,643,643,643,0
|
|
20231020,111100,43066018,643,643,643,643,0
|
|
20231020,111000,43066018,643,643,643,643,0
|
|
20231020,110900,43066018,643,643,643,643,0
|
|
20231020,110800,43066018,643,643,643,643,0
|
|
20231020,110700,43066018,643,643,643,643,0
|
|
20231020,110600,43066018,643,643,643,643,0
|
|
20231020,110500,43066018,643,641,643,641,202
|
|
20231020,110400,42936534,645,645,645,645,0
|
|
20231020,110300,42936534,645,645,645,645,15
|
|
20231020,110200,42926859,648,648,648,648,0
|
|
20231020,110100,42926859,648,648,648,648,0
|
|
20231020,110000,42926859,648,648,648,648,0
|
|
20231020,105900,42926859,648,646,648,646,4337
|
|
20231020,105800,40119988,645,645,645,645,1
|
|
20231020,105700,40119343,640,640,640,640,1
|
|
20231020,105600,40118703,646,646,646,646,0
|
|
20231020,105500,40118703,646,646,646,646,0
|
|
20231020,105400,40118703,646,646,646,646,0
|
|
20231020,105300,40118703,646,646,646,646,0
|
|
20231020,105200,40118703,646,646,646,646,0
|
|
20231020,105100,40118703,646,646,646,646,0
|
|
20231020,105000,40118703,646,646,646,646,0
|
|
20231020,104900,40118703,646,646,646,646,0
|
|
20231020,104800,40118703,646,646,646,646,0
|
|
20231020,104700,40118703,646,646,646,646,0
|
|
20231020,104600,40118703,646,646,646,646,0
|
|
20231020,104500,40118703,646,646,646,646,0
|
|
20231020,104400,40118703,646,646,646,646,0
|
|
20231020,104300,40118703,646,646,646,646,0
|
|
20231020,104200,40118703,646,646,646,646,0
|
|
20231020,104100,40118703,646,646,646,646,0
|
|
20231020,104000,40118703,646,646,646,646,0
|
|
20231020,103900,40118703,646,646,646,646,0
|
|
20231020,103800,40118703,646,646,646,646,0
|
|
20231020,103700,40118703,646,646,646,646,0
|
|
20231020,103600,40118703,646,646,646,646,0
|
|
20231020,103500,40118703,646,646,646,646,0
|
|
20231020,103400,40118703,646,646,646,646,1000
|
|
20231020,103300,39472703,646,646,646,646,0
|
|
20231020,103200,39472703,646,646,646,646,0
|
|
20231020,103100,39472703,646,646,646,646,444
|
|
20231020,103000,39185879,646,646,646,646,0
|
|
20231020,102900,39185879,646,646,646,646,0
|
|
20231020,102800,39185879,646,646,646,646,0
|
|
20231020,102700,39185879,646,640,646,640,97
|
|
20231020,102600,39123391,640,640,640,640,1797
|
|
20231020,102500,37973311,638,638,638,638,0
|
|
20231020,102400,37973311,638,638,638,638,155
|
|
20231020,102300,37874421,640,640,640,640,0
|
|
20231020,102200,37874421,640,640,640,640,1
|
|
20231020,102100,37873781,638,638,638,638,0
|
|
20231020,102000,37873781,638,638,638,638,5
|
|
20231020,101900,37870591,640,640,640,640,217
|
|
20231020,101800,37731711,640,638,640,638,1386
|
|
20231020,101700,36846243,640,640,640,640,16
|
|
20231020,101600,36836003,646,646,646,646,0
|
|
20231020,101500,36836003,646,646,646,646,29
|
|
20231020,101400,36817269,638,638,638,638,1926
|
|
20231020,101300,35588481,648,648,648,648,0
|
|
20231020,101200,35588481,648,648,648,648,0
|
|
20231020,101100,35588481,648,648,648,648,771
|
|
20231020,101000,35088873,639,639,639,639,6019
|
|
20231020,100900,31242732,639,639,639,639,196
|
|
20231020,100800,31117488,650,650,650,650,0
|
|
20231020,100700,31117488,650,650,650,650,0
|
|
20231020,100600,31117488,650,650,650,650,1
|
|
20231020,100500,31116838,639,645,645,639,4054
|
|
20231020,100400,28521435,652,652,652,652,0
|
|
20231020,100300,28521435,652,652,652,652,0
|
|
20231020,100200,28521435,652,652,652,652,0
|
|
20231020,100100,28521435,652,652,652,652,0
|
|
20231020,100000,28521435,652,652,652,652,0
|
|
20231020,095900,28521435,652,652,652,652,0
|
|
20231020,095800,28521435,652,651,652,651,800
|
|
20231020,095700,27999875,651,645,651,640,14500
|
|
20231020,095600,18672403,654,654,654,654,0
|
|
20231020,095500,18672403,654,654,654,654,0
|
|
20231020,095400,18672403,654,654,654,654,0
|
|
20231020,095300,18672403,654,654,654,654,0
|
|
20231020,095200,18672403,654,650,654,650,155
|
|
20231020,095100,18571189,649,649,649,649,0
|
|
20231020,095000,18571189,649,649,649,649,0
|
|
20231020,094900,18571189,649,649,649,649,1000
|
|
20231020,094800,17922189,645,645,645,645,200
|
|
20231020,094700,17793189,652,652,652,652,0
|
|
20231020,094600,17793189,652,652,652,652,0
|
|
20231020,094500,17793189,652,652,652,652,0
|
|
20231020,094400,17793189,652,652,652,640,3599
|
|
20231020,094300,15486309,648,648,648,648,210
|
|
20231020,094200,15350229,653,653,653,653,0
|
|
20231020,094100,15350229,653,653,653,653,0
|
|
20231020,094000,15350229,653,653,653,653,0
|
|
20231020,093900,15350229,653,653,653,653,1
|
|
20231020,093800,15349576,652,652,652,652,0
|
|
20231020,093700,15349576,652,651,652,651,100
|
|
20231020,093600,15284377,652,652,652,652,0
|
|
20231020,093500,15284377,652,652,652,652,0
|
|
20231020,093400,15284377,652,652,652,652,2
|
|
20231020,093300,15283073,652,652,652,652,1
|
|
20231020,093200,15282421,648,655,655,648,469
|
|
20231020,093100,14977253,656,656,656,656,1
|
|
20231020,093000,14976597,649,649,649,649,200
|
|
20231020,092900,14846797,649,648,649,648,12
|
|
20231020,092800,14839010,649,649,649,649,1
|
|
20231020,092700,14838361,643,643,643,643,429
|
|
20231020,092600,14562514,643,643,643,643,30
|
|
20231020,092500,14543224,643,643,643,643,0
|
|
20231020,092400,14543224,643,643,643,643,0
|
|
20231020,092300,14543224,643,643,643,643,0
|
|
20231020,092200,14543224,643,643,643,643,1
|
|
20231020,092100,14542581,642,642,642,642,0
|
|
20231020,092000,14542581,642,641,642,641,388
|
|
20231020,091900,14293633,642,642,642,642,0
|
|
20231020,091800,14293633,642,642,642,642,10
|
|
20231020,091700,14287213,642,639,642,638,1501
|
|
20231020,091600,13329071,642,642,642,642,8349
|
|
20231020,091500,7969013,643,648,648,643,514
|
|
20231020,091400,7638461,648,648,648,648,308
|
|
20231020,091300,7438877,648,648,648,648,0
|
|
20231020,091200,7438877,648,643,648,643,2541
|
|
20231020,091100,5805009,649,649,649,649,0
|
|
20231020,091000,5805009,649,649,649,649,214
|
|
20231020,090900,5666123,649,649,649,649,0
|
|
20231020,090800,5666123,649,649,649,649,1
|
|
20231020,090700,5665474,648,649,649,648,1043
|
|
20231020,090600,4988582,657,657,657,657,1
|
|
20231020,090500,4987925,649,649,649,649,148
|
|
20231020,090400,4891873,662,663,664,645,52
|
|
20231020,090300,4857415,669,643,669,642,570
|
|
20231020,090200,4491369,673,654,689,654,3618
|
|
20231020,090100,2073060,640,640,640,640,1
|
|
20231020,090000,2072420,655,655,655,655,3164
|