579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,183600,118866419,629,629,629,629,4901
|
|
20231006,183500,118866419,629,629,629,629,0
|
|
20231006,183400,118866419,629,629,629,629,0
|
|
20231006,183300,118866419,629,629,629,629,0
|
|
20231006,183200,118866419,629,629,629,629,0
|
|
20231006,183100,118866419,629,629,629,629,0
|
|
20231006,183000,118866419,629,629,629,629,0
|
|
20231006,182900,118866419,629,629,629,629,0
|
|
20231006,182800,118866419,629,629,629,629,0
|
|
20231006,182700,118866419,629,629,629,629,0
|
|
20231006,182600,118866419,629,629,629,629,0
|
|
20231006,182500,118866419,629,629,629,629,0
|
|
20231006,182400,118866419,629,629,629,629,0
|
|
20231006,182300,118866419,629,629,629,629,0
|
|
20231006,182200,118866419,629,629,629,629,0
|
|
20231006,182100,118866419,629,629,629,629,0
|
|
20231006,182000,118866419,629,629,629,629,0
|
|
20231006,181900,118866419,629,629,629,629,0
|
|
20231006,181800,118866419,629,629,629,629,0
|
|
20231006,181700,118866419,629,629,629,629,0
|
|
20231006,181600,118866419,629,629,629,629,0
|
|
20231006,181500,118866419,629,629,629,629,0
|
|
20231006,181400,118866419,629,629,629,629,0
|
|
20231006,181300,118866419,629,629,629,629,0
|
|
20231006,181200,118866419,629,629,629,629,0
|
|
20231006,181100,118866419,629,629,629,629,0
|
|
20231006,181000,118866419,629,629,629,629,0
|
|
20231006,180900,118866419,629,629,629,629,0
|
|
20231006,180800,118866419,629,629,629,629,0
|
|
20231006,180700,118866419,629,629,629,629,0
|
|
20231006,180600,118866419,629,629,629,629,4901
|
|
20231006,180500,118866419,629,629,629,629,0
|
|
20231006,180400,118866419,629,629,629,629,0
|
|
20231006,180300,118866419,629,629,629,629,0
|
|
20231006,180200,118866419,629,629,629,629,0
|
|
20231006,180100,118866419,629,629,629,629,0
|
|
20231006,180000,118866419,629,629,629,629,0
|
|
20231006,175900,118866419,629,629,629,629,0
|
|
20231006,175800,118866419,629,629,629,629,0
|
|
20231006,175700,118866419,629,629,629,629,0
|
|
20231006,175600,118866419,629,629,629,629,0
|
|
20231006,175500,118866419,629,629,629,629,0
|
|
20231006,175400,118866419,629,629,629,629,0
|
|
20231006,175300,118866419,629,629,629,629,0
|
|
20231006,175200,118866419,629,629,629,629,0
|
|
20231006,175100,118866419,629,629,629,629,0
|
|
20231006,175000,118866419,629,629,629,629,0
|
|
20231006,174900,118866419,629,629,629,629,0
|
|
20231006,174800,118866419,629,629,629,629,0
|
|
20231006,174700,118866419,629,629,629,629,0
|
|
20231006,174600,118866419,629,629,629,629,0
|
|
20231006,174500,118866419,629,629,629,629,0
|
|
20231006,174400,118866419,629,629,629,629,0
|
|
20231006,174300,118866419,629,629,629,629,0
|
|
20231006,174200,118866419,629,629,629,629,0
|
|
20231006,174100,118866419,629,629,629,629,0
|
|
20231006,174000,118866419,629,629,629,629,0
|
|
20231006,173900,118866419,629,629,629,629,0
|
|
20231006,173800,118866419,629,629,629,629,0
|
|
20231006,173700,118866419,629,629,629,629,0
|
|
20231006,173600,118866419,629,629,629,629,4901
|
|
20231006,173500,118866419,629,629,629,629,0
|
|
20231006,173400,118866419,629,629,629,629,0
|
|
20231006,173300,118866419,629,629,629,629,0
|
|
20231006,173200,118866419,629,629,629,629,0
|
|
20231006,173100,118866419,629,629,629,629,0
|
|
20231006,173000,118866419,629,629,629,629,0
|
|
20231006,172900,118866419,629,629,629,629,0
|
|
20231006,172800,118866419,629,629,629,629,0
|
|
20231006,172700,118866419,629,629,629,629,0
|
|
20231006,172600,118866419,629,629,629,629,0
|
|
20231006,172500,118866419,629,629,629,629,0
|
|
20231006,172400,118866419,629,629,629,629,0
|
|
20231006,172300,118866419,629,629,629,629,0
|
|
20231006,172200,118866419,629,629,629,629,0
|
|
20231006,172100,118866419,629,629,629,629,0
|
|
20231006,172000,118866419,629,629,629,629,0
|
|
20231006,171900,118866419,629,629,629,629,0
|
|
20231006,171800,118866419,629,629,629,629,0
|
|
20231006,171700,118866419,629,629,629,629,0
|
|
20231006,171600,118866419,629,629,629,629,0
|
|
20231006,171500,118866419,629,629,629,629,0
|
|
20231006,171400,118866419,629,629,629,629,0
|
|
20231006,171300,118866419,629,629,629,629,0
|
|
20231006,171200,118866419,629,629,629,629,0
|
|
20231006,171100,118866419,629,629,629,629,0
|
|
20231006,171000,118866419,629,629,629,629,0
|
|
20231006,170900,118866419,629,629,629,629,0
|
|
20231006,170800,118866419,629,629,629,629,0
|
|
20231006,170700,118866419,629,629,629,629,0
|
|
20231006,170600,118866419,629,629,629,629,4901
|
|
20231006,170500,118866419,629,629,629,629,0
|
|
20231006,170400,118866419,629,629,629,629,0
|
|
20231006,170300,118866419,629,629,629,629,0
|
|
20231006,170200,118866419,629,629,629,629,0
|
|
20231006,170100,118866419,629,629,629,629,0
|
|
20231006,170000,118866419,629,629,629,629,0
|
|
20231006,165900,118866419,629,629,629,629,0
|
|
20231006,165800,118866419,629,629,629,629,0
|
|
20231006,165700,118866419,629,629,629,629,0
|
|
20231006,165600,118866419,629,629,629,629,0
|
|
20231006,165500,118866419,629,629,629,629,0
|
|
20231006,165400,118866419,629,629,629,629,0
|
|
20231006,165300,118866419,629,629,629,629,0
|
|
20231006,165200,118866419,629,629,629,629,0
|
|
20231006,165100,118866419,629,629,629,629,0
|
|
20231006,165000,118866419,629,629,629,629,0
|
|
20231006,164900,118866419,629,629,629,629,0
|
|
20231006,164800,118866419,629,629,629,629,0
|
|
20231006,164700,118866419,629,629,629,629,0
|
|
20231006,164600,118866419,629,629,629,629,0
|
|
20231006,164500,118866419,629,629,629,629,0
|
|
20231006,164400,118866419,629,629,629,629,0
|
|
20231006,164300,118866419,629,629,629,629,0
|
|
20231006,164200,118866419,629,629,629,629,0
|
|
20231006,164100,118866419,629,629,629,629,0
|
|
20231006,164000,118866419,629,629,629,629,0
|
|
20231006,163900,118866419,629,629,629,629,0
|
|
20231006,163800,118866419,629,629,629,629,0
|
|
20231006,163700,118866419,629,629,629,629,0
|
|
20231006,163600,118866419,629,629,629,629,4901
|
|
20231006,163500,118866419,629,629,629,629,0
|
|
20231006,163400,118866419,629,629,629,629,0
|
|
20231006,163300,118866419,629,629,629,629,0
|
|
20231006,163200,118866419,629,629,629,629,0
|
|
20231006,163100,118866419,629,629,629,629,0
|
|
20231006,163000,118866419,629,629,629,629,0
|
|
20231006,162900,118866419,629,629,629,629,0
|
|
20231006,162800,118866419,629,629,629,629,0
|
|
20231006,162700,118866419,629,629,629,629,0
|
|
20231006,162600,118866419,629,629,629,629,0
|
|
20231006,162500,118866419,629,629,629,629,0
|
|
20231006,162400,118866419,629,629,629,629,0
|
|
20231006,162300,118866419,629,629,629,629,0
|
|
20231006,162200,118866419,629,629,629,629,0
|
|
20231006,162100,118866419,629,629,629,629,0
|
|
20231006,162000,118866419,629,629,629,629,0
|
|
20231006,161900,118866419,629,629,629,629,0
|
|
20231006,161800,118866419,629,629,629,629,0
|
|
20231006,161700,118866419,629,629,629,629,0
|
|
20231006,161600,118866419,629,629,629,629,0
|
|
20231006,161500,118866419,629,629,629,629,0
|
|
20231006,161400,118866419,629,629,629,629,0
|
|
20231006,161300,118866419,629,629,629,629,0
|
|
20231006,161200,118866419,629,629,629,629,0
|
|
20231006,161100,118866419,629,629,629,629,0
|
|
20231006,161000,118866419,629,629,629,629,0
|
|
20231006,160900,118866419,629,629,629,629,0
|
|
20231006,160800,118866419,629,629,629,629,0
|
|
20231006,160700,118866419,629,629,629,629,0
|
|
20231006,160600,118866419,629,629,629,629,4901
|
|
20231006,160500,118866419,629,629,629,629,0
|
|
20231006,160400,118866419,629,629,629,629,0
|
|
20231006,160300,118866419,629,629,629,629,0
|
|
20231006,160200,118866419,629,629,629,629,0
|
|
20231006,160100,118866419,629,629,629,629,0
|
|
20231006,160000,118866419,629,629,629,629,0
|
|
20231006,155900,118866419,629,629,629,629,0
|
|
20231006,155800,118866419,629,629,629,629,0
|
|
20231006,155700,118866419,629,629,629,629,0
|
|
20231006,155600,118866419,629,629,629,629,0
|
|
20231006,155500,118866419,629,629,629,629,0
|
|
20231006,155400,118866419,629,629,629,629,0
|
|
20231006,155300,118866419,629,629,629,629,0
|
|
20231006,155200,118866419,629,629,629,629,0
|
|
20231006,155100,118866419,629,629,629,629,0
|
|
20231006,155000,118866419,629,629,629,629,0
|
|
20231006,154900,118866419,629,629,629,629,0
|
|
20231006,154800,118866419,629,629,629,629,0
|
|
20231006,154700,118866419,629,629,629,629,0
|
|
20231006,154600,118866419,629,629,629,629,0
|
|
20231006,154500,118866419,629,629,629,629,0
|
|
20231006,154400,118866419,629,629,629,629,0
|
|
20231006,154300,118866419,629,629,629,629,0
|
|
20231006,154200,118866419,629,629,629,629,0
|
|
20231006,154100,118866419,629,629,629,629,0
|
|
20231006,154000,118866419,629,629,629,629,0
|
|
20231006,153900,118866419,629,629,629,629,0
|
|
20231006,153800,118866419,629,629,629,629,0
|
|
20231006,153700,118866419,629,629,629,629,0
|
|
20231006,153600,118866419,629,629,629,629,4901
|
|
20231006,153500,118866419,629,629,629,629,0
|
|
20231006,153400,118866419,629,629,629,629,0
|
|
20231006,153300,118866419,629,629,629,629,0
|
|
20231006,153200,118866419,629,629,629,629,0
|
|
20231006,153100,118866419,629,629,629,629,0
|
|
20231006,153000,118866419,629,629,629,629,4901
|
|
20231006,152900,115783690,631,631,631,631,0
|
|
20231006,152800,115783690,631,631,631,631,0
|
|
20231006,152700,115783690,631,631,631,631,0
|
|
20231006,152600,115783690,631,631,631,631,0
|
|
20231006,152500,115783690,631,631,631,631,0
|
|
20231006,152400,115783690,631,631,631,631,0
|
|
20231006,152300,115783690,631,631,631,631,0
|
|
20231006,152200,115783690,631,631,631,631,0
|
|
20231006,152100,115783690,631,631,631,631,0
|
|
20231006,152000,115783690,631,631,631,631,0
|
|
20231006,151900,115783690,631,631,631,631,0
|
|
20231006,151800,115783690,631,631,631,631,26
|
|
20231006,151700,115767284,631,631,631,631,25
|
|
20231006,151600,115751509,630,630,630,630,2000
|
|
20231006,151500,114491509,631,631,631,631,0
|
|
20231006,151400,114491509,631,631,631,631,9
|
|
20231006,151300,114485830,631,631,631,631,0
|
|
20231006,151200,114485830,631,631,631,629,1622
|
|
20231006,151100,113465148,631,631,631,631,0
|
|
20231006,151000,113465148,631,631,631,631,1500
|
|
20231006,150900,112518648,631,629,631,629,2357
|
|
20231006,150800,111033013,629,630,631,629,453
|
|
20231006,150700,110747861,629,630,630,629,310
|
|
20231006,150600,110552611,631,631,631,631,22
|
|
20231006,150500,110538729,631,631,631,631,0
|
|
20231006,150400,110538729,631,631,631,631,0
|
|
20231006,150300,110538729,631,630,631,630,100
|
|
20231006,150200,110475630,630,629,630,629,7541
|
|
20231006,150100,105725127,628,628,628,628,0
|
|
20231006,150000,105725127,628,628,628,628,0
|
|
20231006,145900,105725127,628,628,628,628,44
|
|
20231006,145800,105697495,628,628,628,628,0
|
|
20231006,145700,105697495,628,628,628,628,0
|
|
20231006,145600,105697495,628,628,628,628,100
|
|
20231006,145500,105634695,629,629,629,629,100
|
|
20231006,145400,105571795,629,628,629,628,810
|
|
20231006,145300,105062313,626,626,626,626,30
|
|
20231006,145200,105043533,629,628,629,628,2
|
|
20231006,145100,105042276,626,626,626,626,121
|
|
20231006,145000,104966530,626,626,626,626,6
|
|
20231006,144900,104962774,629,629,629,629,0
|
|
20231006,144800,104962774,629,629,629,629,0
|
|
20231006,144700,104962774,629,629,629,629,0
|
|
20231006,144600,104962774,629,629,629,629,0
|
|
20231006,144500,104962774,629,629,629,629,0
|
|
20231006,144400,104962774,629,629,629,629,0
|
|
20231006,144300,104962774,629,629,629,629,100
|
|
20231006,144200,104899874,629,629,629,629,0
|
|
20231006,144100,104899874,629,629,629,629,0
|
|
20231006,144000,104899874,629,629,629,629,81
|
|
20231006,143900,104848925,629,629,629,629,0
|
|
20231006,143800,104848925,629,629,629,629,0
|
|
20231006,143700,104848925,629,629,629,629,51
|
|
20231006,143600,104816846,629,629,629,629,0
|
|
20231006,143500,104816846,629,629,629,629,0
|
|
20231006,143400,104816846,629,629,629,629,0
|
|
20231006,143300,104816846,629,629,629,629,0
|
|
20231006,143200,104816846,629,629,629,629,0
|
|
20231006,143100,104816846,629,629,629,629,20
|
|
20231006,143000,104804266,629,629,629,629,307
|
|
20231006,142900,104611163,629,629,629,629,0
|
|
20231006,142800,104611163,629,629,629,629,0
|
|
20231006,142700,104611163,629,629,629,629,1
|
|
20231006,142600,104610534,623,623,623,623,0
|
|
20231006,142500,104610534,623,623,623,623,0
|
|
20231006,142400,104610534,623,623,623,623,0
|
|
20231006,142300,104610534,623,627,627,623,13398
|
|
20231006,142200,96226236,629,629,629,629,0
|
|
20231006,142100,96226236,629,627,629,627,1700
|
|
20231006,142000,95157690,627,627,627,627,0
|
|
20231006,141900,95157690,627,627,627,627,169
|
|
20231006,141800,95051727,628,628,628,628,0
|
|
20231006,141700,95051727,628,628,628,628,1
|
|
20231006,141600,95051099,628,628,628,628,0
|
|
20231006,141500,95051099,628,628,628,628,0
|
|
20231006,141400,95051099,628,628,628,628,0
|
|
20231006,141300,95051099,628,628,628,628,0
|
|
20231006,141200,95051099,628,628,628,628,0
|
|
20231006,141100,95051099,628,628,628,628,0
|
|
20231006,141000,95051099,628,628,628,628,0
|
|
20231006,140900,95051099,628,628,628,628,2
|
|
20231006,140800,95049843,627,627,627,627,80
|
|
20231006,140700,94999683,627,627,627,627,100
|
|
20231006,140600,94936983,627,627,627,627,0
|
|
20231006,140500,94936983,627,627,627,627,823
|
|
20231006,140400,94420962,625,625,625,625,90
|
|
20231006,140300,94364712,625,625,625,625,0
|
|
20231006,140200,94364712,625,625,625,625,0
|
|
20231006,140100,94364712,625,625,625,625,15
|
|
20231006,140000,94355337,625,625,625,625,0
|
|
20231006,135900,94355337,625,625,625,625,1
|
|
20231006,135800,94354712,627,627,627,627,2
|
|
20231006,135700,94353458,625,625,625,625,0
|
|
20231006,135600,94353458,625,625,625,625,0
|
|
20231006,135500,94353458,625,625,625,625,0
|
|
20231006,135400,94353458,625,625,625,625,4
|
|
20231006,135300,94350958,625,625,625,625,0
|
|
20231006,135200,94350958,625,625,625,625,0
|
|
20231006,135100,94350958,625,626,626,625,1500
|
|
20231006,135000,93412661,626,626,626,626,4
|
|
20231006,134900,93410157,626,626,626,626,0
|
|
20231006,134800,93410157,626,626,626,626,900
|
|
20231006,134700,92846757,626,626,626,626,1300
|
|
20231006,134600,92032957,625,625,625,625,0
|
|
20231006,134500,92032957,625,625,625,625,0
|
|
20231006,134400,92032957,625,625,625,625,599
|
|
20231006,134300,91658582,625,625,625,625,50
|
|
20231006,134200,91627332,622,622,622,622,100
|
|
20231006,134100,91565132,622,622,622,622,4731
|
|
20231006,134000,88622450,622,622,622,622,0
|
|
20231006,133900,88622450,622,625,625,622,4922
|
|
20231006,133800,85558411,626,626,626,626,0
|
|
20231006,133700,85558411,626,626,626,626,0
|
|
20231006,133600,85558411,626,626,626,626,0
|
|
20231006,133500,85558411,626,626,626,626,0
|
|
20231006,133400,85558411,626,626,626,626,0
|
|
20231006,133300,85558411,626,626,626,626,0
|
|
20231006,133200,85558411,626,626,626,626,0
|
|
20231006,133100,85558411,626,626,626,626,0
|
|
20231006,133000,85558411,626,626,626,626,1
|
|
20231006,132900,85557785,626,626,626,626,1900
|
|
20231006,132800,84368385,627,627,627,627,0
|
|
20231006,132700,84368385,627,627,627,627,0
|
|
20231006,132600,84368385,627,627,627,627,0
|
|
20231006,132500,84368385,627,627,627,627,0
|
|
20231006,132400,84368385,627,627,627,627,2
|
|
20231006,132300,84367131,627,625,627,625,308
|
|
20231006,132200,84174625,626,626,626,626,25
|
|
20231006,132100,84158975,627,627,627,627,0
|
|
20231006,132000,84158975,627,627,627,627,160
|
|
20231006,131900,84058655,623,623,623,623,0
|
|
20231006,131800,84058655,623,623,623,623,0
|
|
20231006,131700,84058655,623,623,623,623,0
|
|
20231006,131600,84058655,623,623,623,623,0
|
|
20231006,131500,84058655,623,623,623,623,0
|
|
20231006,131400,84058655,623,623,623,623,0
|
|
20231006,131300,84058655,623,623,623,623,0
|
|
20231006,131200,84058655,623,623,623,623,650
|
|
20231006,131100,83653705,621,626,626,621,1000
|
|
20231006,131000,83032166,627,627,627,627,0
|
|
20231006,130900,83032166,627,627,627,627,30
|
|
20231006,130800,83013356,623,627,628,623,3013
|
|
20231006,130700,81121620,622,622,622,622,0
|
|
20231006,130600,81121620,622,624,624,620,12309
|
|
20231006,130500,73465601,629,629,629,629,0
|
|
20231006,130400,73465601,629,629,629,629,0
|
|
20231006,130300,73465601,629,629,629,629,0
|
|
20231006,130200,73465601,629,629,629,629,0
|
|
20231006,130100,73465601,629,629,629,629,0
|
|
20231006,130000,73465601,629,629,629,629,0
|
|
20231006,125900,73465601,629,629,629,629,0
|
|
20231006,125800,73465601,629,629,629,629,0
|
|
20231006,125700,73465601,629,629,629,629,0
|
|
20231006,125600,73465601,629,624,629,624,362
|
|
20231006,125500,73239703,628,627,628,627,400
|
|
20231006,125400,72988641,628,628,628,628,0
|
|
20231006,125300,72988641,628,628,628,628,1700
|
|
20231006,125200,71921041,623,623,623,623,0
|
|
20231006,125100,71921041,623,623,623,623,244
|
|
20231006,125000,71769029,622,625,625,622,3810
|
|
20231006,124900,69394693,630,628,630,628,211
|
|
20231006,124800,69262117,622,626,626,622,2000
|
|
20231006,124700,68017904,628,628,628,628,0
|
|
20231006,124600,68017904,628,628,628,628,0
|
|
20231006,124500,68017904,628,628,628,628,55
|
|
20231006,124400,67983364,629,629,629,629,0
|
|
20231006,124300,67983364,629,629,629,629,0
|
|
20231006,124200,67983364,629,629,629,629,0
|
|
20231006,124100,67983364,629,629,629,629,0
|
|
20231006,124000,67983364,629,629,629,629,5
|
|
20231006,123900,67980219,629,629,629,629,0
|
|
20231006,123800,67980219,629,629,629,629,0
|
|
20231006,123700,67980219,629,629,629,629,0
|
|
20231006,123600,67980219,629,629,629,629,0
|
|
20231006,123500,67980219,629,629,629,629,0
|
|
20231006,123400,67980219,629,629,629,629,0
|
|
20231006,123300,67980219,629,629,629,629,0
|
|
20231006,123200,67980219,629,629,629,629,0
|
|
20231006,123100,67980219,629,629,629,629,89
|
|
20231006,123000,67924238,629,629,629,629,0
|
|
20231006,122900,67924238,629,629,629,629,3
|
|
20231006,122800,67922351,629,629,629,629,0
|
|
20231006,122700,67922351,629,630,630,629,3336
|
|
20231006,122600,65820832,630,630,630,630,0
|
|
20231006,122500,65820832,630,630,630,630,1
|
|
20231006,122400,65820202,629,629,629,629,633
|
|
20231006,122300,65422045,629,629,629,629,0
|
|
20231006,122200,65422045,629,629,629,629,0
|
|
20231006,122100,65422045,629,629,629,629,209
|
|
20231006,122000,65290584,629,629,629,629,0
|
|
20231006,121900,65290584,629,628,629,628,813
|
|
20231006,121800,64780014,628,628,628,628,0
|
|
20231006,121700,64780014,628,628,628,628,100
|
|
20231006,121600,64717214,628,628,628,628,364
|
|
20231006,121500,64488622,628,628,628,628,50
|
|
20231006,121400,64457222,628,628,628,628,45
|
|
20231006,121300,64428962,628,628,628,628,0
|
|
20231006,121200,64428962,628,624,628,624,2002
|
|
20231006,121100,63175002,624,624,624,624,0
|
|
20231006,121000,63175002,624,624,624,624,0
|
|
20231006,120900,63175002,624,624,624,624,0
|
|
20231006,120800,63175002,624,624,624,624,0
|
|
20231006,120700,63175002,624,624,624,624,0
|
|
20231006,120600,63175002,624,624,624,624,0
|
|
20231006,120500,63175002,624,624,624,624,0
|
|
20231006,120400,63175002,624,624,624,624,200
|
|
20231006,120300,63050202,624,624,624,624,90
|
|
20231006,120200,62994042,625,625,625,625,1
|
|
20231006,120100,62993417,625,625,625,625,0
|
|
20231006,120000,62993417,625,625,625,625,0
|
|
20231006,115900,62993417,625,625,625,625,0
|
|
20231006,115800,62993417,625,625,625,625,2
|
|
20231006,115700,62992167,623,624,624,623,10
|
|
20231006,115600,62985935,623,623,623,623,3
|
|
20231006,115500,62984066,621,621,621,621,0
|
|
20231006,115400,62984066,621,621,621,621,0
|
|
20231006,115300,62984066,621,624,624,621,1461
|
|
20231006,115200,62075669,624,624,624,624,0
|
|
20231006,115100,62075669,624,624,624,624,0
|
|
20231006,115000,62075669,624,624,624,624,1
|
|
20231006,114900,62075045,624,624,624,624,0
|
|
20231006,114800,62075045,624,624,624,624,200
|
|
20231006,114700,61950245,624,624,624,624,0
|
|
20231006,114600,61950245,624,624,624,624,331
|
|
20231006,114500,61743701,624,624,624,624,455
|
|
20231006,114400,61459781,625,625,625,625,5
|
|
20231006,114300,61456656,624,624,624,624,0
|
|
20231006,114200,61456656,624,624,624,624,141
|
|
20231006,114100,61368672,624,624,624,624,0
|
|
20231006,114000,61368672,624,624,624,624,0
|
|
20231006,113900,61368672,624,624,624,624,0
|
|
20231006,113800,61368672,624,624,624,624,0
|
|
20231006,113700,61368672,624,624,624,624,0
|
|
20231006,113600,61368672,624,624,624,624,0
|
|
20231006,113500,61368672,624,624,624,624,0
|
|
20231006,113400,61368672,624,624,624,624,0
|
|
20231006,113300,61368672,624,624,624,624,0
|
|
20231006,113200,61368672,624,624,624,624,0
|
|
20231006,113100,61368672,624,624,624,624,0
|
|
20231006,113000,61368672,624,624,624,624,0
|
|
20231006,112900,61368672,624,623,624,623,603
|
|
20231006,112800,60992919,623,623,623,623,510
|
|
20231006,112700,60675189,623,623,623,623,2
|
|
20231006,112600,60673943,622,622,622,622,2189
|
|
20231006,112500,59312385,622,622,622,622,0
|
|
20231006,112400,59312385,622,622,622,622,0
|
|
20231006,112300,59312385,622,622,622,622,100
|
|
20231006,112200,59250185,622,622,622,622,0
|
|
20231006,112100,59250185,622,622,622,622,2500
|
|
20231006,112000,57695185,623,623,623,623,0
|
|
20231006,111900,57695185,623,623,623,623,30
|
|
20231006,111800,57676495,622,622,622,622,0
|
|
20231006,111700,57676495,622,622,622,622,1468
|
|
20231006,111600,56763399,622,622,622,622,2000
|
|
20231006,111500,55519399,622,622,622,622,2441
|
|
20231006,111400,54001097,622,622,622,622,18
|
|
20231006,111300,53989901,623,623,623,623,0
|
|
20231006,111200,53989901,623,623,623,623,0
|
|
20231006,111100,53989901,623,623,623,623,0
|
|
20231006,111000,53989901,623,623,623,623,242
|
|
20231006,110900,53839135,624,624,624,624,116
|
|
20231006,110800,53766751,624,624,624,624,0
|
|
20231006,110700,53766751,624,624,624,624,77
|
|
20231006,110600,53718703,624,623,624,623,338
|
|
20231006,110500,53507792,624,624,624,624,66
|
|
20231006,110400,53466608,624,624,624,624,10
|
|
20231006,110300,53460368,625,625,625,625,4
|
|
20231006,110200,53457868,622,622,622,622,0
|
|
20231006,110100,53457868,622,622,622,622,30
|
|
20231006,110000,53439208,625,625,625,625,0
|
|
20231006,105900,53439208,625,625,625,625,0
|
|
20231006,105800,53439208,625,625,625,625,0
|
|
20231006,105700,53439208,625,625,625,625,0
|
|
20231006,105600,53439208,625,625,625,625,40
|
|
20231006,105500,53414208,625,625,625,625,0
|
|
20231006,105400,53414208,625,625,625,625,0
|
|
20231006,105300,53414208,625,625,625,625,0
|
|
20231006,105200,53414208,625,625,625,625,0
|
|
20231006,105100,53414208,625,625,625,625,0
|
|
20231006,105000,53414208,625,625,625,625,0
|
|
20231006,104900,53414208,625,625,625,625,2
|
|
20231006,104800,53412958,622,622,622,622,33
|
|
20231006,104700,53392432,626,626,626,626,0
|
|
20231006,104600,53392432,626,626,626,626,0
|
|
20231006,104500,53392432,626,626,626,626,0
|
|
20231006,104400,53392432,626,626,626,626,0
|
|
20231006,104300,53392432,626,626,626,626,5
|
|
20231006,104200,53389302,626,626,626,626,0
|
|
20231006,104100,53389302,626,626,626,626,0
|
|
20231006,104000,53389302,626,624,626,624,4397
|
|
20231006,103900,50640758,619,623,623,619,1000
|
|
20231006,103800,50020275,624,624,624,624,0
|
|
20231006,103700,50020275,624,624,624,624,5
|
|
20231006,103600,50017155,624,624,624,624,68
|
|
20231006,103500,49974723,625,625,625,625,0
|
|
20231006,103400,49974723,625,625,625,625,0
|
|
20231006,103300,49974723,625,625,625,625,0
|
|
20231006,103200,49974723,625,625,625,625,1304
|
|
20231006,103100,49159723,624,624,624,624,0
|
|
20231006,103000,49159723,624,624,624,624,0
|
|
20231006,102900,49159723,624,624,624,624,0
|
|
20231006,102800,49159723,624,624,624,624,0
|
|
20231006,102700,49159723,624,624,624,624,0
|
|
20231006,102600,49159723,624,624,624,624,10
|
|
20231006,102500,49153483,625,625,625,625,0
|
|
20231006,102400,49153483,625,625,625,625,0
|
|
20231006,102300,49153483,625,625,625,625,0
|
|
20231006,102200,49153483,625,625,625,625,224
|
|
20231006,102100,49013483,624,624,624,624,17
|
|
20231006,102000,49002875,623,623,623,623,0
|
|
20231006,101900,49002875,623,624,624,623,16
|
|
20231006,101800,48992904,624,624,624,624,0
|
|
20231006,101700,48992904,624,624,624,624,0
|
|
20231006,101600,48992904,624,624,624,624,9
|
|
20231006,101500,48987288,625,625,625,625,0
|
|
20231006,101400,48987288,625,625,625,625,2
|
|
20231006,101300,48986038,624,624,624,624,0
|
|
20231006,101200,48986038,624,624,624,624,5
|
|
20231006,101100,48982918,625,625,625,625,0
|
|
20231006,101000,48982918,625,624,625,624,2
|
|
20231006,100900,48981669,623,623,623,623,223
|
|
20231006,100800,48842740,624,624,624,624,0
|
|
20231006,100700,48842740,624,624,624,624,1286
|
|
20231006,100600,48040276,624,624,624,624,0
|
|
20231006,100500,48040276,624,624,624,624,0
|
|
20231006,100400,48040276,624,624,624,624,0
|
|
20231006,100300,48040276,624,624,624,624,0
|
|
20231006,100200,48040276,624,623,624,623,177
|
|
20231006,100100,47929905,623,623,623,623,23
|
|
20231006,100000,47915576,623,624,624,623,282
|
|
20231006,095900,47739815,624,624,624,624,0
|
|
20231006,095800,47739815,624,624,624,624,1
|
|
20231006,095700,47739191,624,624,624,624,244
|
|
20231006,095600,47586935,624,624,624,624,173
|
|
20231006,095500,47478983,624,624,624,624,39
|
|
20231006,095400,47454647,624,624,624,624,10
|
|
20231006,095300,47448407,624,623,624,623,224
|
|
20231006,095200,47308853,623,623,623,623,0
|
|
20231006,095100,47308853,623,623,623,623,100
|
|
20231006,095000,47246553,624,624,624,624,5
|
|
20231006,094900,47243433,624,624,624,624,71
|
|
20231006,094800,47199129,625,625,625,625,1200
|
|
20231006,094700,46449129,625,625,625,625,118
|
|
20231006,094600,46375379,625,625,625,625,0
|
|
20231006,094500,46375379,625,625,625,625,0
|
|
20231006,094400,46375379,625,625,625,625,24
|
|
20231006,094300,46360379,625,625,625,625,84
|
|
20231006,094200,46307879,625,625,625,625,0
|
|
20231006,094100,46307879,625,625,625,625,0
|
|
20231006,094000,46307879,625,624,625,624,10
|
|
20231006,093900,46301634,625,625,625,625,8
|
|
20231006,093800,46296634,624,624,625,624,1305
|
|
20231006,093700,45482246,625,625,625,625,0
|
|
20231006,093600,45482246,625,625,625,625,1332
|
|
20231006,093500,44649746,625,625,625,625,0
|
|
20231006,093400,44649746,625,626,626,625,9
|
|
20231006,093300,44644113,626,626,626,626,17
|
|
20231006,093200,44633471,625,624,625,624,3588
|
|
20231006,093100,42393159,624,622,624,622,4885
|
|
20231006,093000,39349814,620,620,620,620,0
|
|
20231006,092900,39349814,620,622,622,620,2381
|
|
20231006,092800,37868840,622,622,622,622,0
|
|
20231006,092700,37868840,622,622,622,620,1224
|
|
20231006,092600,37109358,623,623,623,623,0
|
|
20231006,092500,37109358,623,623,623,623,0
|
|
20231006,092400,37109358,623,623,623,623,9
|
|
20231006,092300,37103751,619,623,623,619,6455
|
|
20231006,092200,33108028,623,623,623,623,315
|
|
20231006,092100,32911783,618,624,624,618,5949
|
|
20231006,092000,29213090,624,624,624,624,83
|
|
20231006,091900,29161298,625,625,625,625,200
|
|
20231006,091800,29036298,626,625,626,625,2423
|
|
20231006,091700,27521102,622,621,623,621,5615
|
|
20231006,091600,24026196,623,623,623,623,0
|
|
20231006,091500,24026196,623,623,623,623,0
|
|
20231006,091400,24026196,623,621,623,615,10201
|
|
20231006,091300,17717768,621,621,621,621,1
|
|
20231006,091200,17717147,621,621,621,621,53
|
|
20231006,091100,17684234,618,618,618,618,300
|
|
20231006,091000,17498834,622,622,622,622,0
|
|
20231006,090900,17498834,622,620,622,620,6368
|
|
20231006,090800,13547640,619,619,619,619,2728
|
|
20231006,090700,11859008,619,619,619,619,14
|
|
20231006,090600,11850342,619,619,619,619,21
|
|
20231006,090500,11837343,615,615,619,615,378
|
|
20231006,090400,11604857,619,616,619,615,3141
|
|
20231006,090300,9662767,619,617,619,617,3085
|
|
20231006,090200,7754636,615,615,615,615,3267
|
|
20231006,090100,5745431,614,613,614,613,2069
|
|
20231006,090000,4475865,611,610,611,610,7337
|