628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,192500,147672723,598,598,598,598,2204
|
|
20231030,192400,147672723,598,598,598,598,0
|
|
20231030,192300,147672723,598,598,598,598,0
|
|
20231030,192200,147672723,598,598,598,598,0
|
|
20231030,192100,147672723,598,598,598,598,0
|
|
20231030,192000,147672723,598,598,598,598,0
|
|
20231030,191900,147672723,598,598,598,598,0
|
|
20231030,191800,147672723,598,598,598,598,0
|
|
20231030,191700,147672723,598,598,598,598,0
|
|
20231030,191600,147672723,598,598,598,598,0
|
|
20231030,191500,147672723,598,598,598,598,0
|
|
20231030,191400,147672723,598,598,598,598,0
|
|
20231030,191300,147672723,598,598,598,598,0
|
|
20231030,191200,147672723,598,598,598,598,0
|
|
20231030,191100,147672723,598,598,598,598,0
|
|
20231030,191000,147672723,598,598,598,598,0
|
|
20231030,190900,147672723,598,598,598,598,0
|
|
20231030,190800,147672723,598,598,598,598,0
|
|
20231030,190700,147672723,598,598,598,598,0
|
|
20231030,190600,147672723,598,598,598,598,0
|
|
20231030,190500,147672723,598,598,598,598,0
|
|
20231030,190400,147672723,598,598,598,598,0
|
|
20231030,190300,147672723,598,598,598,598,0
|
|
20231030,190200,147672723,598,598,598,598,0
|
|
20231030,190100,147672723,598,598,598,598,0
|
|
20231030,190000,147672723,598,598,598,598,0
|
|
20231030,185900,147672723,598,598,598,598,0
|
|
20231030,185800,147672723,598,598,598,598,0
|
|
20231030,185700,147672723,598,598,598,598,0
|
|
20231030,185600,147672723,598,598,598,598,0
|
|
20231030,185500,147672723,598,598,598,598,2204
|
|
20231030,185400,147672723,598,598,598,598,0
|
|
20231030,185300,147672723,598,598,598,598,0
|
|
20231030,185200,147672723,598,598,598,598,0
|
|
20231030,185100,147672723,598,598,598,598,0
|
|
20231030,185000,147672723,598,598,598,598,0
|
|
20231030,184900,147672723,598,598,598,598,0
|
|
20231030,184800,147672723,598,598,598,598,0
|
|
20231030,184700,147672723,598,598,598,598,0
|
|
20231030,184600,147672723,598,598,598,598,0
|
|
20231030,184500,147672723,598,598,598,598,0
|
|
20231030,184400,147672723,598,598,598,598,0
|
|
20231030,184300,147672723,598,598,598,598,0
|
|
20231030,184200,147672723,598,598,598,598,0
|
|
20231030,184100,147672723,598,598,598,598,0
|
|
20231030,184000,147672723,598,598,598,598,0
|
|
20231030,183900,147672723,598,598,598,598,0
|
|
20231030,183800,147672723,598,598,598,598,0
|
|
20231030,183700,147672723,598,598,598,598,0
|
|
20231030,183600,147672723,598,598,598,598,0
|
|
20231030,183500,147672723,598,598,598,598,0
|
|
20231030,183400,147672723,598,598,598,598,0
|
|
20231030,183300,147672723,598,598,598,598,0
|
|
20231030,183200,147672723,598,598,598,598,0
|
|
20231030,183100,147672723,598,598,598,598,0
|
|
20231030,183000,147672723,598,598,598,598,0
|
|
20231030,182900,147672723,598,598,598,598,0
|
|
20231030,182800,147672723,598,598,598,598,0
|
|
20231030,182700,147672723,598,598,598,598,0
|
|
20231030,182600,147672723,598,598,598,598,0
|
|
20231030,182500,147672723,598,598,598,598,2204
|
|
20231030,182400,147672723,598,598,598,598,0
|
|
20231030,182300,147672723,598,598,598,598,0
|
|
20231030,182200,147672723,598,598,598,598,0
|
|
20231030,182100,147672723,598,598,598,598,0
|
|
20231030,182000,147672723,598,598,598,598,0
|
|
20231030,181900,147672723,598,598,598,598,0
|
|
20231030,181800,147672723,598,598,598,598,0
|
|
20231030,181700,147672723,598,598,598,598,0
|
|
20231030,181600,147672723,598,598,598,598,0
|
|
20231030,181500,147672723,598,598,598,598,0
|
|
20231030,181400,147672723,598,598,598,598,0
|
|
20231030,181300,147672723,598,598,598,598,0
|
|
20231030,181200,147672723,598,598,598,598,0
|
|
20231030,181100,147672723,598,598,598,598,0
|
|
20231030,181000,147672723,598,598,598,598,0
|
|
20231030,180900,147672723,598,598,598,598,0
|
|
20231030,180800,147672723,598,598,598,598,0
|
|
20231030,180700,147672723,598,598,598,598,0
|
|
20231030,180600,147672723,598,598,598,598,0
|
|
20231030,180500,147672723,598,598,598,598,0
|
|
20231030,180400,147672723,598,598,598,598,0
|
|
20231030,180300,147672723,598,598,598,598,0
|
|
20231030,180200,147672723,598,598,598,598,0
|
|
20231030,180100,147672723,598,598,598,598,0
|
|
20231030,180000,147672723,598,598,598,598,0
|
|
20231030,175900,147672723,598,598,598,598,0
|
|
20231030,175800,147672723,598,598,598,598,0
|
|
20231030,175700,147672723,598,598,598,598,0
|
|
20231030,175600,147672723,598,598,598,598,0
|
|
20231030,175500,147672723,598,598,598,598,2204
|
|
20231030,175400,147672723,598,598,598,598,0
|
|
20231030,175300,147672723,598,598,598,598,0
|
|
20231030,175200,147672723,598,598,598,598,0
|
|
20231030,175100,147672723,598,598,598,598,0
|
|
20231030,175000,147672723,598,598,598,598,0
|
|
20231030,174900,147672723,598,598,598,598,0
|
|
20231030,174800,147672723,598,598,598,598,0
|
|
20231030,174700,147672723,598,598,598,598,0
|
|
20231030,174600,147672723,598,598,598,598,0
|
|
20231030,174500,147672723,598,598,598,598,0
|
|
20231030,174400,147672723,598,598,598,598,0
|
|
20231030,174300,147672723,598,598,598,598,0
|
|
20231030,174200,147672723,598,598,598,598,0
|
|
20231030,174100,147672723,598,598,598,598,0
|
|
20231030,174000,147672723,598,598,598,598,0
|
|
20231030,173900,147672723,598,598,598,598,0
|
|
20231030,173800,147672723,598,598,598,598,0
|
|
20231030,173700,147672723,598,598,598,598,0
|
|
20231030,173600,147672723,598,598,598,598,0
|
|
20231030,173500,147672723,598,598,598,598,0
|
|
20231030,173400,147672723,598,598,598,598,0
|
|
20231030,173300,147672723,598,598,598,598,0
|
|
20231030,173200,147672723,598,598,598,598,0
|
|
20231030,173100,147672723,598,598,598,598,0
|
|
20231030,173000,147672723,598,598,598,598,0
|
|
20231030,172900,147672723,598,598,598,598,0
|
|
20231030,172800,147672723,598,598,598,598,0
|
|
20231030,172700,147672723,598,598,598,598,0
|
|
20231030,172600,147672723,598,598,598,598,0
|
|
20231030,172500,147672723,598,598,598,598,2204
|
|
20231030,172400,147672723,598,598,598,598,0
|
|
20231030,172300,147672723,598,598,598,598,0
|
|
20231030,172200,147672723,598,598,598,598,0
|
|
20231030,172100,147672723,598,598,598,598,0
|
|
20231030,172000,147672723,598,598,598,598,0
|
|
20231030,171900,147672723,598,598,598,598,0
|
|
20231030,171800,147672723,598,598,598,598,0
|
|
20231030,171700,147672723,598,598,598,598,0
|
|
20231030,171600,147672723,598,598,598,598,0
|
|
20231030,171500,147672723,598,598,598,598,0
|
|
20231030,171400,147672723,598,598,598,598,0
|
|
20231030,171300,147672723,598,598,598,598,0
|
|
20231030,171200,147672723,598,598,598,598,0
|
|
20231030,171100,147672723,598,598,598,598,0
|
|
20231030,171000,147672723,598,598,598,598,0
|
|
20231030,170900,147672723,598,598,598,598,0
|
|
20231030,170800,147672723,598,598,598,598,0
|
|
20231030,170700,147672723,598,598,598,598,0
|
|
20231030,170600,147672723,598,598,598,598,0
|
|
20231030,170500,147672723,598,598,598,598,0
|
|
20231030,170400,147672723,598,598,598,598,0
|
|
20231030,170300,147672723,598,598,598,598,0
|
|
20231030,170200,147672723,598,598,598,598,0
|
|
20231030,170100,147672723,598,598,598,598,0
|
|
20231030,170000,147672723,598,598,598,598,0
|
|
20231030,165900,147672723,598,598,598,598,0
|
|
20231030,165800,147672723,598,598,598,598,0
|
|
20231030,165700,147672723,598,598,598,598,0
|
|
20231030,165600,147672723,598,598,598,598,0
|
|
20231030,165500,147672723,598,598,598,598,2204
|
|
20231030,165400,147672723,598,598,598,598,0
|
|
20231030,165300,147672723,598,598,598,598,0
|
|
20231030,165200,147672723,598,598,598,598,0
|
|
20231030,165100,147672723,598,598,598,598,0
|
|
20231030,165000,147672723,598,598,598,598,0
|
|
20231030,164900,147672723,598,598,598,598,0
|
|
20231030,164800,147672723,598,598,598,598,0
|
|
20231030,164700,147672723,598,598,598,598,0
|
|
20231030,164600,147672723,598,598,598,598,0
|
|
20231030,164500,147672723,598,598,598,598,0
|
|
20231030,164400,147672723,598,598,598,598,0
|
|
20231030,164300,147672723,598,598,598,598,0
|
|
20231030,164200,147672723,598,598,598,598,0
|
|
20231030,164100,147672723,598,598,598,598,0
|
|
20231030,164000,147672723,598,598,598,598,0
|
|
20231030,163900,147672723,598,598,598,598,0
|
|
20231030,163800,147672723,598,598,598,598,0
|
|
20231030,163700,147672723,598,598,598,598,0
|
|
20231030,163600,147672723,598,598,598,598,0
|
|
20231030,163500,147672723,598,598,598,598,0
|
|
20231030,163400,147672723,598,598,598,598,0
|
|
20231030,163300,147672723,598,598,598,598,0
|
|
20231030,163200,147672723,598,598,598,598,0
|
|
20231030,163100,147672723,598,598,598,598,0
|
|
20231030,163000,147672723,598,598,598,598,0
|
|
20231030,162900,147672723,598,598,598,598,0
|
|
20231030,162800,147672723,598,598,598,598,0
|
|
20231030,162700,147672723,598,598,598,598,0
|
|
20231030,162600,147672723,598,598,598,598,0
|
|
20231030,162500,147672723,598,598,598,598,2204
|
|
20231030,162400,147672723,598,598,598,598,0
|
|
20231030,162300,147672723,598,598,598,598,0
|
|
20231030,162200,147672723,598,598,598,598,0
|
|
20231030,162100,147672723,598,598,598,598,0
|
|
20231030,162000,147672723,598,598,598,598,0
|
|
20231030,161900,147672723,598,598,598,598,0
|
|
20231030,161800,147672723,598,598,598,598,0
|
|
20231030,161700,147672723,598,598,598,598,0
|
|
20231030,161600,147672723,598,598,598,598,0
|
|
20231030,161500,147672723,598,598,598,598,0
|
|
20231030,161400,147672723,598,598,598,598,0
|
|
20231030,161300,147672723,598,598,598,598,0
|
|
20231030,161200,147672723,598,598,598,598,0
|
|
20231030,161100,147672723,598,598,598,598,0
|
|
20231030,161000,147672723,598,598,598,598,0
|
|
20231030,160900,147672723,598,598,598,598,0
|
|
20231030,160800,147672723,598,598,598,598,0
|
|
20231030,160700,147672723,598,598,598,598,0
|
|
20231030,160600,147672723,598,598,598,598,0
|
|
20231030,160500,147672723,598,598,598,598,0
|
|
20231030,160400,147672723,598,598,598,598,0
|
|
20231030,160300,147672723,598,598,598,598,0
|
|
20231030,160200,147672723,598,598,598,598,0
|
|
20231030,160100,147672723,598,598,598,598,0
|
|
20231030,160000,147672723,598,598,598,598,0
|
|
20231030,155900,147672723,598,598,598,598,0
|
|
20231030,155800,147672723,598,598,598,598,0
|
|
20231030,155700,147672723,598,598,598,598,0
|
|
20231030,155600,147672723,598,598,598,598,0
|
|
20231030,155500,147672723,598,598,598,598,2204
|
|
20231030,155400,147672723,598,598,598,598,0
|
|
20231030,155300,147672723,598,598,598,598,0
|
|
20231030,155200,147672723,598,598,598,598,0
|
|
20231030,155100,147672723,598,598,598,598,0
|
|
20231030,155000,147672723,598,598,598,598,0
|
|
20231030,154900,147672723,598,598,598,598,0
|
|
20231030,154800,147672723,598,598,598,598,0
|
|
20231030,154700,147672723,598,598,598,598,0
|
|
20231030,154600,147672723,598,598,598,598,0
|
|
20231030,154500,147672723,598,598,598,598,0
|
|
20231030,154400,147672723,598,598,598,598,0
|
|
20231030,154300,147672723,598,598,598,598,0
|
|
20231030,154200,147672723,598,598,598,598,0
|
|
20231030,154100,147672723,598,598,598,598,0
|
|
20231030,154000,147672723,598,598,598,598,0
|
|
20231030,153900,147672723,598,598,598,598,0
|
|
20231030,153800,147672723,598,598,598,598,0
|
|
20231030,153700,147672723,598,598,598,598,0
|
|
20231030,153600,147672723,598,598,598,598,0
|
|
20231030,153500,147672723,598,598,598,598,0
|
|
20231030,153400,147672723,598,598,598,598,0
|
|
20231030,153300,147672723,598,598,598,598,0
|
|
20231030,153200,147672723,598,598,598,598,0
|
|
20231030,153100,147672723,598,598,598,598,0
|
|
20231030,153000,147672723,598,598,598,598,2204
|
|
20231030,152900,146354731,594,594,594,594,0
|
|
20231030,152800,146354731,594,594,594,594,0
|
|
20231030,152700,146354731,594,594,594,594,0
|
|
20231030,152600,146354731,594,594,594,594,0
|
|
20231030,152500,146354731,594,594,594,594,0
|
|
20231030,152400,146354731,594,594,594,594,0
|
|
20231030,152300,146354731,594,594,594,594,0
|
|
20231030,152200,146354731,594,594,594,594,0
|
|
20231030,152100,146354731,594,594,594,594,0
|
|
20231030,152000,146354731,594,594,594,594,0
|
|
20231030,151900,146354731,594,594,594,594,10
|
|
20231030,151800,146348791,594,594,594,594,30
|
|
20231030,151700,146330971,595,594,595,594,30
|
|
20231030,151600,146313137,589,589,589,589,513
|
|
20231030,151500,146010980,589,588,589,588,146
|
|
20231030,151400,145925002,589,589,593,580,3032
|
|
20231030,151300,144164032,592,584,596,580,10540
|
|
20231030,151200,138040307,592,592,592,592,114
|
|
20231030,151100,137972819,592,592,592,592,30
|
|
20231030,151000,137955059,592,592,592,592,32
|
|
20231030,150900,137936115,592,592,592,592,30
|
|
20231030,150800,137918355,592,592,592,583,2206
|
|
20231030,150700,136630189,593,592,593,592,1230
|
|
20231030,150600,135901618,580,592,592,580,18030
|
|
20231030,150500,125421489,592,592,592,588,5030
|
|
20231030,150400,122462368,592,592,592,592,252
|
|
20231030,150300,122313184,593,593,593,593,30
|
|
20231030,150200,122295394,593,594,594,593,109
|
|
20231030,150100,122230727,593,594,594,593,192
|
|
20231030,150000,122116739,595,595,595,595,30
|
|
20231030,145900,122098889,595,595,595,595,30
|
|
20231030,145800,122081039,595,595,595,595,32
|
|
20231030,145700,122061999,595,594,599,594,80
|
|
20231030,145600,122014304,594,594,594,593,840
|
|
20231030,145500,121515354,594,594,594,594,47
|
|
20231030,145400,121487436,594,598,598,594,166
|
|
20231030,145300,121388652,598,598,598,598,45
|
|
20231030,145200,121361742,598,598,598,598,48
|
|
20231030,145100,121333038,598,598,598,598,45
|
|
20231030,145000,121306128,598,598,598,598,45
|
|
20231030,144900,121279218,598,599,599,598,32
|
|
20231030,144800,121260066,595,595,595,595,351
|
|
20231030,144700,121051221,595,595,595,595,150
|
|
20231030,144600,120961971,595,600,600,595,331
|
|
20231030,144500,120764866,600,600,600,600,30
|
|
20231030,144400,120746866,600,600,600,600,30
|
|
20231030,144300,120728866,600,600,600,600,32
|
|
20231030,144200,120709666,600,600,600,600,30
|
|
20231030,144100,120691666,600,600,600,600,30
|
|
20231030,144000,120673666,600,600,600,600,32
|
|
20231030,143900,120654466,600,600,600,600,30
|
|
20231030,143800,120636466,600,600,600,600,30
|
|
20231030,143700,120618466,600,600,600,600,714
|
|
20231030,143600,120190066,600,600,600,600,30
|
|
20231030,143500,120172066,600,600,600,600,30
|
|
20231030,143400,120154066,600,600,600,600,32
|
|
20231030,143300,120134866,600,600,600,600,30
|
|
20231030,143200,120116866,600,600,600,600,30
|
|
20231030,143100,120098866,600,600,600,600,32
|
|
20231030,143000,120079666,600,600,600,600,30
|
|
20231030,142900,120061666,600,600,600,600,30
|
|
20231030,142800,120043666,600,600,600,600,32
|
|
20231030,142700,120024466,600,600,600,600,30
|
|
20231030,142600,120006466,600,600,600,600,30
|
|
20231030,142500,119988466,600,600,600,600,32
|
|
20231030,142400,119969266,600,599,600,599,30
|
|
20231030,142300,119951280,599,599,599,594,75
|
|
20231030,142200,119906500,599,599,599,599,32
|
|
20231030,142100,119887332,599,599,599,599,30
|
|
20231030,142000,119869362,599,599,599,599,30
|
|
20231030,141900,119851392,599,599,599,599,35
|
|
20231030,141800,119830427,599,599,599,599,30
|
|
20231030,141700,119812457,599,599,599,599,30
|
|
20231030,141600,119794487,599,599,599,599,32
|
|
20231030,141500,119775319,599,599,599,599,30
|
|
20231030,141400,119757349,599,599,599,599,30
|
|
20231030,141300,119739379,599,599,599,599,32
|
|
20231030,141200,119720211,599,599,599,599,30
|
|
20231030,141100,119702241,599,599,599,599,30
|
|
20231030,141000,119684271,599,599,599,599,32
|
|
20231030,140900,119665103,599,599,599,599,30
|
|
20231030,140800,119647133,599,599,599,599,30
|
|
20231030,140700,119629163,599,599,600,599,32
|
|
20231030,140600,119609989,600,599,600,599,30
|
|
20231030,140500,119592009,600,599,600,599,30
|
|
20231030,140400,119574029,600,599,600,599,32
|
|
20231030,140300,119554849,600,599,600,599,30
|
|
20231030,140200,119536869,600,598,600,598,30
|
|
20231030,140100,119518899,599,599,599,599,32
|
|
20231030,140000,119499731,599,600,600,599,30
|
|
20231030,135900,119481746,600,599,600,599,30
|
|
20231030,135800,119463766,600,599,600,599,32
|
|
20231030,135700,119444586,600,599,600,599,936
|
|
20231030,135600,118883016,600,599,600,599,30
|
|
20231030,135500,118865036,600,597,600,597,32
|
|
20231030,135400,118845871,600,599,600,596,30
|
|
20231030,135300,118827935,599,590,599,590,1031
|
|
20231030,135200,118210891,597,597,597,597,32
|
|
20231030,135100,118191787,590,597,598,590,31
|
|
20231030,135000,118173258,590,596,598,589,3382
|
|
20231030,134900,116154292,597,595,597,595,32
|
|
20231030,134800,116135220,596,589,596,589,31
|
|
20231030,134700,116116751,596,596,596,596,1030
|
|
20231030,134600,115502871,596,589,596,589,33
|
|
20231030,134500,115483210,597,596,597,596,30
|
|
20231030,134400,115465307,596,596,596,596,30
|
|
20231030,134300,115447427,596,596,596,596,32
|
|
20231030,134200,115428355,596,596,596,587,31
|
|
20231030,134100,115409889,596,597,597,596,30
|
|
20231030,134000,115391994,597,595,600,585,8080
|
|
20231030,133900,110628148,600,600,600,600,30
|
|
20231030,133800,110610148,600,600,600,600,30
|
|
20231030,133700,110592148,600,600,600,600,32
|
|
20231030,133600,110572948,600,600,600,600,30
|
|
20231030,133500,110554948,600,600,600,600,30
|
|
20231030,133400,110536948,600,600,600,600,32
|
|
20231030,133300,110517748,600,600,600,600,30
|
|
20231030,133200,110499748,600,600,600,600,30
|
|
20231030,133100,110481748,600,600,600,600,32
|
|
20231030,133000,110462548,600,600,600,600,30
|
|
20231030,132900,110444548,600,600,600,600,30
|
|
20231030,132800,110426548,600,600,600,600,32
|
|
20231030,132700,110407348,600,600,600,600,30
|
|
20231030,132600,110389348,600,600,600,600,202
|
|
20231030,132500,110268148,600,600,600,600,32
|
|
20231030,132400,110248948,600,600,600,600,30
|
|
20231030,132300,110230948,600,600,600,600,30
|
|
20231030,132200,110212948,600,600,600,600,32
|
|
20231030,132100,110193748,600,600,600,600,30
|
|
20231030,132000,110175748,595,600,600,595,5230
|
|
20231030,131900,107063328,600,600,600,600,32
|
|
20231030,131800,107044128,600,600,600,600,30
|
|
20231030,131700,107026128,600,600,600,600,30
|
|
20231030,131600,107008128,600,600,600,600,32
|
|
20231030,131500,106988928,600,600,600,600,30
|
|
20231030,131400,106970928,600,600,600,600,30
|
|
20231030,131300,106952928,600,600,600,600,32
|
|
20231030,131200,106933728,600,600,600,600,30
|
|
20231030,131100,106915728,600,600,600,600,172
|
|
20231030,131000,106812528,600,598,600,598,2157
|
|
20231030,130900,105519728,597,597,597,597,185
|
|
20231030,130800,105409283,597,597,597,597,30
|
|
20231030,130700,105391373,597,597,597,597,32
|
|
20231030,130600,105372269,597,597,597,597,30
|
|
20231030,130500,105354359,593,597,597,593,205
|
|
20231030,130400,105232594,597,597,597,597,33
|
|
20231030,130300,105212893,597,597,597,597,30
|
|
20231030,130200,105194983,597,597,597,597,30
|
|
20231030,130100,105177073,597,597,597,597,36
|
|
20231030,130000,105155581,597,597,597,594,220
|
|
20231030,125900,105024723,597,597,597,597,30
|
|
20231030,125800,105006813,597,597,597,597,32
|
|
20231030,125700,104987709,597,597,597,597,30
|
|
20231030,125600,104969799,597,597,597,595,130
|
|
20231030,125500,104892389,595,597,597,595,832
|
|
20231030,125400,104397185,597,597,597,597,30
|
|
20231030,125300,104379275,597,597,597,597,30
|
|
20231030,125200,104361365,595,600,600,595,232
|
|
20231030,125100,104223079,600,600,600,600,30
|
|
20231030,125000,104205079,600,600,600,600,30
|
|
20231030,124900,104187079,600,600,600,600,32
|
|
20231030,124800,104167879,600,600,600,600,30
|
|
20231030,124700,104149879,600,600,600,600,30
|
|
20231030,124600,104131879,600,600,600,600,32
|
|
20231030,124500,104112679,600,600,600,600,30
|
|
20231030,124400,104094679,600,600,600,600,30
|
|
20231030,124300,104076679,600,600,600,600,32
|
|
20231030,124200,104057479,600,600,600,600,30
|
|
20231030,124100,104039479,600,600,600,600,40
|
|
20231030,124000,104015479,596,600,600,596,47
|
|
20231030,123900,103987338,600,600,600,598,40
|
|
20231030,123800,103963358,600,600,600,600,30
|
|
20231030,123700,103945358,600,600,600,599,667
|
|
20231030,123600,103545793,599,599,599,599,595
|
|
20231030,123500,103189388,599,599,599,599,130
|
|
20231030,123400,103111518,599,599,599,599,32
|
|
20231030,123300,103092350,599,599,599,599,30
|
|
20231030,123200,103074380,599,599,599,599,30
|
|
20231030,123100,103056410,599,599,599,599,332
|
|
20231030,123000,102857542,599,599,599,599,30
|
|
20231030,122900,102839572,599,597,599,597,30
|
|
20231030,122800,102821622,597,596,597,596,737
|
|
20231030,122700,102382338,596,596,596,596,31
|
|
20231030,122600,102363862,596,595,596,595,134
|
|
20231030,122500,102284117,590,598,598,590,22282
|
|
20231030,122400,89134631,598,598,598,598,30
|
|
20231030,122300,89116691,598,600,600,598,30
|
|
20231030,122200,89098721,600,600,600,600,32
|
|
20231030,122100,89079521,600,600,600,600,30
|
|
20231030,122000,89061521,600,600,600,600,30
|
|
20231030,121900,89043521,601,601,601,601,32
|
|
20231030,121800,89024289,602,602,602,602,30
|
|
20231030,121700,89006229,602,602,602,602,30
|
|
20231030,121600,88988169,602,602,602,602,32
|
|
20231030,121500,88968905,602,602,602,602,30
|
|
20231030,121400,88950845,602,602,602,602,30
|
|
20231030,121300,88932785,602,602,602,592,2034
|
|
20231030,121200,87722221,602,602,602,602,30
|
|
20231030,121100,87704161,602,602,602,602,30
|
|
20231030,121000,87686101,602,602,602,602,32
|
|
20231030,120900,87666837,602,602,602,602,30
|
|
20231030,120800,87648777,602,602,602,602,30
|
|
20231030,120700,87630717,602,602,602,602,52
|
|
20231030,120600,87599413,602,602,602,602,50
|
|
20231030,120500,87569313,602,602,602,602,30
|
|
20231030,120400,87551253,602,602,602,602,32
|
|
20231030,120300,87531989,602,602,602,602,30
|
|
20231030,120200,87513929,602,602,602,602,30
|
|
20231030,120100,87495869,602,602,602,602,32
|
|
20231030,120000,87476605,602,602,602,602,30
|
|
20231030,115900,87458545,602,602,602,602,30
|
|
20231030,115800,87440485,602,602,602,602,32
|
|
20231030,115700,87421221,602,602,602,602,30
|
|
20231030,115600,87403161,602,602,602,602,30
|
|
20231030,115500,87385101,602,602,602,602,32
|
|
20231030,115400,87365837,602,602,602,602,30
|
|
20231030,115300,87347777,602,602,602,602,30
|
|
20231030,115200,87329717,596,602,602,596,5032
|
|
20231030,115100,84328070,599,602,602,599,2030
|
|
20231030,115000,83111990,602,602,602,602,30
|
|
20231030,114900,83093930,602,602,602,602,32
|
|
20231030,114800,83074666,602,602,602,602,31
|
|
20231030,114700,83056004,601,602,603,601,547
|
|
20231030,114600,82726986,603,603,603,603,32
|
|
20231030,114500,82707690,603,603,603,603,30
|
|
20231030,114400,82689600,603,603,603,603,30
|
|
20231030,114300,82671510,603,603,603,603,32
|
|
20231030,114200,82652214,603,603,603,603,30
|
|
20231030,114100,82634124,603,603,603,603,30
|
|
20231030,114000,82616034,603,603,603,603,32
|
|
20231030,113900,82596738,603,603,603,603,30
|
|
20231030,113800,82578648,603,603,603,603,30
|
|
20231030,113700,82560558,603,603,603,603,32
|
|
20231030,113600,82541262,603,603,603,603,30
|
|
20231030,113500,82523172,603,603,603,603,30
|
|
20231030,113400,82505082,603,603,603,603,32
|
|
20231030,113300,82485786,603,603,603,603,30
|
|
20231030,113200,82467696,603,603,603,603,30
|
|
20231030,113100,82449606,603,604,604,603,37
|
|
20231030,113000,82427279,605,605,605,604,30
|
|
20231030,112900,82409130,605,605,605,605,30
|
|
20231030,112800,82390980,605,605,605,605,42
|
|
20231030,112700,82365570,605,605,605,605,90
|
|
20231030,112600,82311120,605,605,605,605,50
|
|
20231030,112500,82280870,605,605,605,605,42
|
|
20231030,112400,82255460,605,605,605,605,30
|
|
20231030,112300,82237310,605,604,605,604,130
|
|
20231030,112200,82158661,604,604,604,604,32
|
|
20231030,112100,82139333,604,604,604,604,30
|
|
20231030,112000,82121213,604,604,604,604,30
|
|
20231030,111900,82103093,604,604,604,604,32
|
|
20231030,111800,82083765,604,604,604,604,30
|
|
20231030,111700,82065645,605,605,605,605,30
|
|
20231030,111600,82047495,605,605,605,605,34
|
|
20231030,111500,82026925,605,605,605,605,35
|
|
20231030,111400,82005750,605,605,605,605,30
|
|
20231030,111300,81987600,605,605,605,605,32
|
|
20231030,111200,81968240,605,605,605,605,30
|
|
20231030,111100,81950090,605,605,605,605,30
|
|
20231030,111000,81931940,605,605,605,605,32
|
|
20231030,110900,81912580,605,605,605,605,30
|
|
20231030,110800,81894430,605,605,605,605,30
|
|
20231030,110700,81876280,605,605,605,605,32
|
|
20231030,110600,81856920,605,605,605,605,30
|
|
20231030,110500,81838770,605,605,605,605,30
|
|
20231030,110400,81820620,605,605,605,605,32
|
|
20231030,110300,81801260,605,605,605,605,30
|
|
20231030,110200,81783110,605,605,605,605,30
|
|
20231030,110100,81764960,605,605,605,605,32
|
|
20231030,110000,81745600,605,607,607,605,30
|
|
20231030,105900,81727420,608,604,608,604,4675
|
|
20231030,105800,78903661,604,604,604,604,42
|
|
20231030,105700,78878293,604,604,604,604,30
|
|
20231030,105600,78860173,604,604,604,604,30
|
|
20231030,105500,78842053,604,604,604,604,50
|
|
20231030,105400,78811853,604,604,604,604,52
|
|
20231030,105300,78780445,604,604,604,604,30
|
|
20231030,105200,78762325,604,603,604,603,68
|
|
20231030,105100,78721289,604,605,605,604,89
|
|
20231030,105000,78667518,605,605,605,605,30
|
|
20231030,104900,78649368,605,605,605,605,32
|
|
20231030,104800,78630008,605,604,605,604,30
|
|
20231030,104700,78611859,605,605,605,605,30
|
|
20231030,104600,78593709,605,605,605,605,34
|
|
20231030,104500,78573139,605,605,605,605,30
|
|
20231030,104400,78554989,605,605,605,605,30
|
|
20231030,104300,78536839,605,605,606,605,32
|
|
20231030,104200,78517475,605,605,605,605,30
|
|
20231030,104100,78499325,605,606,606,605,32
|
|
20231030,104000,78479950,605,605,605,605,33
|
|
20231030,103900,78459985,605,606,606,605,30
|
|
20231030,103800,78441820,607,609,609,607,30
|
|
20231030,103700,78423580,610,611,612,610,32
|
|
20231030,103600,78404029,612,612,612,611,30
|
|
20231030,103500,78385670,605,599,605,599,28744
|
|
20231030,103400,61042187,599,596,599,596,4119
|
|
20231030,103300,58586663,596,596,596,596,30
|
|
20231030,103200,58568783,596,596,596,596,30
|
|
20231030,103100,58550903,595,595,595,595,206
|
|
20231030,103000,58428333,596,596,596,596,30
|
|
20231030,102900,58410453,596,596,596,596,0
|
|
20231030,102800,58410453,596,596,596,596,1357
|
|
20231030,102700,57601681,597,596,597,596,3500
|
|
20231030,102600,55515481,596,597,597,596,7725
|
|
20231030,102500,50911380,596,600,600,596,4241
|
|
20231030,102400,48383740,596,596,596,596,15500
|
|
20231030,102300,39145740,595,595,595,595,0
|
|
20231030,102200,39145740,595,596,596,595,3000
|
|
20231030,102100,37360332,602,602,602,602,0
|
|
20231030,102000,37360332,602,602,602,602,0
|
|
20231030,101900,37360332,602,602,602,602,0
|
|
20231030,101800,37360332,602,602,602,602,0
|
|
20231030,101700,37360332,602,602,602,602,2
|
|
20231030,101600,37359128,595,595,595,595,0
|
|
20231030,101500,37359128,595,595,595,595,0
|
|
20231030,101400,37359128,595,595,596,595,972
|
|
20231030,101300,36780306,596,598,603,596,16668
|
|
20231030,101200,26790070,599,599,599,599,0
|
|
20231030,101100,26790070,599,599,599,599,0
|
|
20231030,101000,26790070,599,599,599,599,0
|
|
20231030,100900,26790070,599,599,599,599,0
|
|
20231030,100800,26790070,599,598,599,598,764
|
|
20231030,100700,26333197,598,598,598,598,0
|
|
20231030,100600,26333197,598,598,598,598,0
|
|
20231030,100500,26333197,598,598,598,598,0
|
|
20231030,100400,26333197,598,595,598,595,11
|
|
20231030,100300,26326649,595,593,595,593,5344
|
|
20231030,100200,23147440,594,594,594,594,0
|
|
20231030,100100,23147440,594,594,594,594,0
|
|
20231030,100000,23147440,594,594,594,594,1
|
|
20231030,095900,23146846,592,592,592,592,500
|
|
20231030,095800,22850846,588,588,588,588,5510
|
|
20231030,095700,19610966,589,589,589,589,0
|
|
20231030,095600,19610966,589,589,589,589,0
|
|
20231030,095500,19610966,589,589,589,589,0
|
|
20231030,095400,19610966,589,589,589,589,0
|
|
20231030,095300,19610966,589,589,589,589,0
|
|
20231030,095200,19610966,589,589,589,589,0
|
|
20231030,095100,19610966,589,589,589,589,0
|
|
20231030,095000,19610966,589,589,589,589,0
|
|
20231030,094900,19610966,589,589,589,589,0
|
|
20231030,094800,19610966,589,589,589,589,0
|
|
20231030,094700,19610966,589,589,589,589,0
|
|
20231030,094600,19610966,589,589,589,589,35
|
|
20231030,094500,19590351,589,589,589,589,34
|
|
20231030,094400,19570325,589,589,589,589,0
|
|
20231030,094300,19570325,589,589,589,589,0
|
|
20231030,094200,19570325,589,589,589,589,4204
|
|
20231030,094100,17094169,592,592,592,592,0
|
|
20231030,094000,17094169,592,592,592,592,0
|
|
20231030,093900,17094169,592,592,592,592,0
|
|
20231030,093800,17094169,592,592,592,592,1
|
|
20231030,093700,17093577,592,592,592,592,0
|
|
20231030,093600,17093577,592,592,592,592,2
|
|
20231030,093500,17092393,592,592,592,592,1
|
|
20231030,093400,17091801,592,587,592,587,4282
|
|
20231030,093300,14578262,587,595,595,587,1876
|
|
20231030,093200,13475161,589,589,589,589,924
|
|
20231030,093100,12930925,588,588,588,588,1
|
|
20231030,093000,12930337,588,588,588,588,300
|
|
20231030,092900,12753937,588,588,588,588,0
|
|
20231030,092800,12753937,588,588,588,588,1
|
|
20231030,092700,12753349,585,585,585,585,0
|
|
20231030,092600,12753349,585,588,588,585,2619
|
|
20231030,092500,11218234,588,588,588,588,1189
|
|
20231030,092400,10519102,586,585,586,585,477
|
|
20231030,092300,10239670,585,585,585,585,0
|
|
20231030,092200,10239670,585,585,585,585,0
|
|
20231030,092100,10239670,585,585,585,585,0
|
|
20231030,092000,10239670,585,585,585,585,0
|
|
20231030,091900,10239670,585,587,587,585,8
|
|
20231030,091800,10234983,585,585,585,585,0
|
|
20231030,091700,10234983,585,585,585,585,0
|
|
20231030,091600,10234983,585,585,585,585,70
|
|
20231030,091500,10194033,588,588,588,588,0
|
|
20231030,091400,10194033,588,588,588,588,0
|
|
20231030,091300,10194033,588,588,588,588,0
|
|
20231030,091200,10194033,588,588,588,588,0
|
|
20231030,091100,10194033,588,588,588,588,0
|
|
20231030,091000,10194033,588,588,588,588,1
|
|
20231030,090900,10193445,579,580,580,579,1809
|
|
20231030,090800,9144266,580,580,580,580,100
|
|
20231030,090700,9086266,580,581,581,580,1871
|
|
20231030,090600,7999363,581,591,591,581,1960
|
|
20231030,090500,6843467,591,591,591,591,0
|
|
20231030,090400,6843467,591,589,591,589,431
|
|
20231030,090300,6589210,584,587,587,583,8878
|
|
20231030,090200,1385745,587,587,587,587,0
|
|
20231030,090100,1385745,587,587,587,587,270
|
|
20231030,090000,1227255,589,600,600,589,2058
|