579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183600,177659878,635,635,635,635,1976
|
|
20231012,183500,177659878,635,635,635,635,0
|
|
20231012,183400,177659878,635,635,635,635,0
|
|
20231012,183300,177659878,635,635,635,635,0
|
|
20231012,183200,177659878,635,635,635,635,0
|
|
20231012,183100,177659878,635,635,635,635,0
|
|
20231012,183000,177659878,635,635,635,635,0
|
|
20231012,182900,177659878,635,635,635,635,0
|
|
20231012,182800,177659878,635,635,635,635,0
|
|
20231012,182700,177659878,635,635,635,635,0
|
|
20231012,182600,177659878,635,635,635,635,0
|
|
20231012,182500,177659878,635,635,635,635,0
|
|
20231012,182400,177659878,635,635,635,635,0
|
|
20231012,182300,177659878,635,635,635,635,0
|
|
20231012,182200,177659878,635,635,635,635,0
|
|
20231012,182100,177659878,635,635,635,635,0
|
|
20231012,182000,177659878,635,635,635,635,0
|
|
20231012,181900,177659878,635,635,635,635,0
|
|
20231012,181800,177659878,635,635,635,635,0
|
|
20231012,181700,177659878,635,635,635,635,0
|
|
20231012,181600,177659878,635,635,635,635,0
|
|
20231012,181500,177659878,635,635,635,635,0
|
|
20231012,181400,177659878,635,635,635,635,0
|
|
20231012,181300,177659878,635,635,635,635,0
|
|
20231012,181200,177659878,635,635,635,635,0
|
|
20231012,181100,177659878,635,635,635,635,0
|
|
20231012,181000,177659878,635,635,635,635,0
|
|
20231012,180900,177659878,635,635,635,635,0
|
|
20231012,180800,177659878,635,635,635,635,0
|
|
20231012,180700,177659878,635,635,635,635,0
|
|
20231012,180600,177659878,635,635,635,635,1976
|
|
20231012,180500,177659878,635,635,635,635,0
|
|
20231012,180400,177659878,635,635,635,635,0
|
|
20231012,180300,177659878,635,635,635,635,0
|
|
20231012,180200,177659878,635,635,635,635,0
|
|
20231012,180100,177659878,635,635,635,635,0
|
|
20231012,180000,177659878,635,635,635,635,0
|
|
20231012,175900,177659878,635,635,635,635,0
|
|
20231012,175800,177659878,635,635,635,635,0
|
|
20231012,175700,177659878,635,635,635,635,0
|
|
20231012,175600,177659878,635,635,635,635,0
|
|
20231012,175500,177659878,635,635,635,635,0
|
|
20231012,175400,177659878,635,635,635,635,0
|
|
20231012,175300,177659878,635,635,635,635,0
|
|
20231012,175200,177659878,635,635,635,635,0
|
|
20231012,175100,177659878,635,635,635,635,0
|
|
20231012,175000,177659878,635,635,635,635,0
|
|
20231012,174900,177659878,635,635,635,635,0
|
|
20231012,174800,177659878,635,635,635,635,0
|
|
20231012,174700,177659878,635,635,635,635,0
|
|
20231012,174600,177659878,635,635,635,635,0
|
|
20231012,174500,177659878,635,635,635,635,0
|
|
20231012,174400,177659878,635,635,635,635,0
|
|
20231012,174300,177659878,635,635,635,635,0
|
|
20231012,174200,177659878,635,635,635,635,0
|
|
20231012,174100,177659878,635,635,635,635,0
|
|
20231012,174000,177659878,635,635,635,635,0
|
|
20231012,173900,177659878,635,635,635,635,0
|
|
20231012,173800,177659878,635,635,635,635,0
|
|
20231012,173700,177659878,635,635,635,635,0
|
|
20231012,173600,177659878,635,635,635,635,1976
|
|
20231012,173500,177659878,635,635,635,635,0
|
|
20231012,173400,177659878,635,635,635,635,0
|
|
20231012,173300,177659878,635,635,635,635,0
|
|
20231012,173200,177659878,635,635,635,635,0
|
|
20231012,173100,177659878,635,635,635,635,0
|
|
20231012,173000,177659878,635,635,635,635,0
|
|
20231012,172900,177659878,635,635,635,635,0
|
|
20231012,172800,177659878,635,635,635,635,0
|
|
20231012,172700,177659878,635,635,635,635,0
|
|
20231012,172600,177659878,635,635,635,635,0
|
|
20231012,172500,177659878,635,635,635,635,0
|
|
20231012,172400,177659878,635,635,635,635,0
|
|
20231012,172300,177659878,635,635,635,635,0
|
|
20231012,172200,177659878,635,635,635,635,0
|
|
20231012,172100,177659878,635,635,635,635,0
|
|
20231012,172000,177659878,635,635,635,635,0
|
|
20231012,171900,177659878,635,635,635,635,0
|
|
20231012,171800,177659878,635,635,635,635,0
|
|
20231012,171700,177659878,635,635,635,635,0
|
|
20231012,171600,177659878,635,635,635,635,0
|
|
20231012,171500,177659878,635,635,635,635,0
|
|
20231012,171400,177659878,635,635,635,635,0
|
|
20231012,171300,177659878,635,635,635,635,0
|
|
20231012,171200,177659878,635,635,635,635,0
|
|
20231012,171100,177659878,635,635,635,635,0
|
|
20231012,171000,177659878,635,635,635,635,0
|
|
20231012,170900,177659878,635,635,635,635,0
|
|
20231012,170800,177659878,635,635,635,635,0
|
|
20231012,170700,177659878,635,635,635,635,0
|
|
20231012,170600,177659878,635,635,635,635,1976
|
|
20231012,170500,177659878,635,635,635,635,0
|
|
20231012,170400,177659878,635,635,635,635,0
|
|
20231012,170300,177659878,635,635,635,635,0
|
|
20231012,170200,177659878,635,635,635,635,0
|
|
20231012,170100,177659878,635,635,635,635,0
|
|
20231012,170000,177659878,635,635,635,635,0
|
|
20231012,165900,177659878,635,635,635,635,0
|
|
20231012,165800,177659878,635,635,635,635,0
|
|
20231012,165700,177659878,635,635,635,635,0
|
|
20231012,165600,177659878,635,635,635,635,0
|
|
20231012,165500,177659878,635,635,635,635,0
|
|
20231012,165400,177659878,635,635,635,635,0
|
|
20231012,165300,177659878,635,635,635,635,0
|
|
20231012,165200,177659878,635,635,635,635,0
|
|
20231012,165100,177659878,635,635,635,635,0
|
|
20231012,165000,177659878,635,635,635,635,0
|
|
20231012,164900,177659878,635,635,635,635,0
|
|
20231012,164800,177659878,635,635,635,635,0
|
|
20231012,164700,177659878,635,635,635,635,0
|
|
20231012,164600,177659878,635,635,635,635,0
|
|
20231012,164500,177659878,635,635,635,635,0
|
|
20231012,164400,177659878,635,635,635,635,0
|
|
20231012,164300,177659878,635,635,635,635,0
|
|
20231012,164200,177659878,635,635,635,635,0
|
|
20231012,164100,177659878,635,635,635,635,0
|
|
20231012,164000,177659878,635,635,635,635,0
|
|
20231012,163900,177659878,635,635,635,635,0
|
|
20231012,163800,177659878,635,635,635,635,0
|
|
20231012,163700,177659878,635,635,635,635,0
|
|
20231012,163600,177659878,635,635,635,635,1976
|
|
20231012,163500,177659878,635,635,635,635,0
|
|
20231012,163400,177659878,635,635,635,635,0
|
|
20231012,163300,177659878,635,635,635,635,0
|
|
20231012,163200,177659878,635,635,635,635,0
|
|
20231012,163100,177659878,635,635,635,635,0
|
|
20231012,163000,177659878,635,635,635,635,0
|
|
20231012,162900,177659878,635,635,635,635,0
|
|
20231012,162800,177659878,635,635,635,635,0
|
|
20231012,162700,177659878,635,635,635,635,0
|
|
20231012,162600,177659878,635,635,635,635,0
|
|
20231012,162500,177659878,635,635,635,635,0
|
|
20231012,162400,177659878,635,635,635,635,0
|
|
20231012,162300,177659878,635,635,635,635,0
|
|
20231012,162200,177659878,635,635,635,635,0
|
|
20231012,162100,177659878,635,635,635,635,0
|
|
20231012,162000,177659878,635,635,635,635,0
|
|
20231012,161900,177659878,635,635,635,635,0
|
|
20231012,161800,177659878,635,635,635,635,0
|
|
20231012,161700,177659878,635,635,635,635,0
|
|
20231012,161600,177659878,635,635,635,635,0
|
|
20231012,161500,177659878,635,635,635,635,0
|
|
20231012,161400,177659878,635,635,635,635,0
|
|
20231012,161300,177659878,635,635,635,635,0
|
|
20231012,161200,177659878,635,635,635,635,0
|
|
20231012,161100,177659878,635,635,635,635,0
|
|
20231012,161000,177659878,635,635,635,635,0
|
|
20231012,160900,177659878,635,635,635,635,0
|
|
20231012,160800,177659878,635,635,635,635,0
|
|
20231012,160700,177659878,635,635,635,635,0
|
|
20231012,160600,177659878,635,635,635,635,1976
|
|
20231012,160500,177659878,635,635,635,635,0
|
|
20231012,160400,177659878,635,635,635,635,0
|
|
20231012,160300,177659878,635,635,635,635,0
|
|
20231012,160200,177659878,635,635,635,635,0
|
|
20231012,160100,177659878,635,635,635,635,0
|
|
20231012,160000,177659878,635,635,635,635,0
|
|
20231012,155900,177659878,635,635,635,635,0
|
|
20231012,155800,177659878,635,635,635,635,0
|
|
20231012,155700,177659878,635,635,635,635,0
|
|
20231012,155600,177659878,635,635,635,635,0
|
|
20231012,155500,177659878,635,635,635,635,0
|
|
20231012,155400,177659878,635,635,635,635,0
|
|
20231012,155300,177659878,635,635,635,635,0
|
|
20231012,155200,177659878,635,635,635,635,0
|
|
20231012,155100,177659878,635,635,635,635,0
|
|
20231012,155000,177659878,635,635,635,635,0
|
|
20231012,154900,177659878,635,635,635,635,0
|
|
20231012,154800,177659878,635,635,635,635,0
|
|
20231012,154700,177659878,635,635,635,635,0
|
|
20231012,154600,177659878,635,635,635,635,0
|
|
20231012,154500,177659878,635,635,635,635,0
|
|
20231012,154400,177659878,635,635,635,635,0
|
|
20231012,154300,177659878,635,635,635,635,0
|
|
20231012,154200,177659878,635,635,635,635,0
|
|
20231012,154100,177659878,635,635,635,635,0
|
|
20231012,154000,177659878,635,635,635,635,0
|
|
20231012,153900,177659878,635,635,635,635,0
|
|
20231012,153800,177659878,635,635,635,635,0
|
|
20231012,153700,177659878,635,635,635,635,0
|
|
20231012,153600,177659878,635,635,635,635,1976
|
|
20231012,153500,177659878,635,635,635,635,0
|
|
20231012,153400,177659878,635,635,635,635,0
|
|
20231012,153300,177659878,635,635,635,635,0
|
|
20231012,153200,177659878,635,635,635,635,0
|
|
20231012,153100,177659878,635,635,635,635,0
|
|
20231012,153000,177659878,635,635,635,635,1976
|
|
20231012,152900,176405118,633,633,633,633,0
|
|
20231012,152800,176405118,633,633,633,633,0
|
|
20231012,152700,176405118,633,633,633,633,0
|
|
20231012,152600,176405118,633,633,633,633,0
|
|
20231012,152500,176405118,633,633,633,633,0
|
|
20231012,152400,176405118,633,633,633,633,0
|
|
20231012,152300,176405118,633,633,633,633,0
|
|
20231012,152200,176405118,633,633,633,633,0
|
|
20231012,152100,176405118,633,633,633,633,0
|
|
20231012,152000,176405118,633,633,633,633,0
|
|
20231012,151900,176405118,633,633,633,633,1700
|
|
20231012,151800,175329018,633,633,633,633,0
|
|
20231012,151700,175329018,633,633,633,633,0
|
|
20231012,151600,175329018,633,633,633,633,4050
|
|
20231012,151500,172765368,633,633,633,633,3000
|
|
20231012,151400,170866368,633,633,633,633,2000
|
|
20231012,151300,169600368,633,633,633,633,0
|
|
20231012,151200,169600368,633,633,633,633,0
|
|
20231012,151100,169600368,633,633,633,633,0
|
|
20231012,151000,169600368,633,633,633,633,0
|
|
20231012,150900,169600368,633,634,634,633,5850
|
|
20231012,150800,165897316,633,633,633,633,0
|
|
20231012,150700,165897316,633,633,633,633,0
|
|
20231012,150600,165897316,633,635,635,633,7000
|
|
20231012,150500,161464804,635,635,635,635,2
|
|
20231012,150400,161463534,636,636,636,636,0
|
|
20231012,150300,161463534,636,636,636,636,0
|
|
20231012,150200,161463534,636,636,636,636,450
|
|
20231012,150100,161177334,634,634,634,634,0
|
|
20231012,150000,161177334,634,634,634,634,0
|
|
20231012,145900,161177334,634,634,634,634,2318
|
|
20231012,145800,159707722,634,634,634,634,0
|
|
20231012,145700,159707722,634,634,634,634,3
|
|
20231012,145600,159705820,633,633,633,633,51
|
|
20231012,145500,159673537,633,634,634,633,416
|
|
20231012,145400,159409803,634,634,634,634,0
|
|
20231012,145300,159409803,634,634,634,634,0
|
|
20231012,145200,159409803,634,634,634,634,0
|
|
20231012,145100,159409803,634,634,634,634,394
|
|
20231012,145000,159160007,634,634,634,634,80
|
|
20231012,144900,159109287,634,634,634,634,10
|
|
20231012,144800,159102947,634,634,634,634,0
|
|
20231012,144700,159102947,634,634,634,634,45
|
|
20231012,144600,159074417,634,634,634,634,0
|
|
20231012,144500,159074417,634,634,634,634,0
|
|
20231012,144400,159074417,634,634,634,634,0
|
|
20231012,144300,159074417,634,634,634,634,154
|
|
20231012,144200,158976781,634,634,634,634,46
|
|
20231012,144100,158947617,633,633,633,633,0
|
|
20231012,144000,158947617,633,633,633,633,0
|
|
20231012,143900,158947617,633,633,633,633,218
|
|
20231012,143800,158809623,633,633,633,633,0
|
|
20231012,143700,158809623,633,633,633,633,1049
|
|
20231012,143600,158145606,633,633,633,633,100
|
|
20231012,143500,158082306,634,634,634,634,379
|
|
20231012,143400,157842020,634,634,634,634,0
|
|
20231012,143300,157842020,634,634,634,634,74
|
|
20231012,143200,157795104,635,635,635,635,0
|
|
20231012,143100,157795104,635,635,635,635,1
|
|
20231012,143000,157794469,634,634,634,634,47
|
|
20231012,142900,157764671,634,634,634,634,500
|
|
20231012,142800,157447671,634,635,635,634,254
|
|
20231012,142700,157286481,635,633,635,633,23
|
|
20231012,142600,157271896,634,634,634,634,2013
|
|
20231012,142500,155995654,636,636,636,636,0
|
|
20231012,142400,155995654,636,636,636,636,0
|
|
20231012,142300,155995654,636,636,636,636,0
|
|
20231012,142200,155995654,636,636,636,636,0
|
|
20231012,142100,155995654,636,636,636,636,0
|
|
20231012,142000,155995654,636,636,636,636,0
|
|
20231012,141900,155995654,636,636,636,636,0
|
|
20231012,141800,155995654,636,636,636,636,0
|
|
20231012,141700,155995654,636,636,636,636,0
|
|
20231012,141600,155995654,636,636,636,636,0
|
|
20231012,141500,155995654,636,636,636,636,0
|
|
20231012,141400,155995654,636,634,636,634,3
|
|
20231012,141300,155993748,636,636,636,636,0
|
|
20231012,141200,155993748,636,636,636,636,1
|
|
20231012,141100,155993112,636,636,636,636,0
|
|
20231012,141000,155993112,636,636,636,636,0
|
|
20231012,140900,155993112,636,633,636,633,786
|
|
20231012,140800,155495523,633,633,633,633,0
|
|
20231012,140700,155495523,633,633,633,633,0
|
|
20231012,140600,155495523,633,633,633,633,0
|
|
20231012,140500,155495523,633,633,633,633,7052
|
|
20231012,140400,151031607,633,633,633,633,0
|
|
20231012,140300,151031607,633,633,633,633,0
|
|
20231012,140200,151031607,633,633,633,633,6000
|
|
20231012,140100,147233607,633,633,633,633,0
|
|
20231012,140000,147233607,633,633,633,633,1062
|
|
20231012,135900,146561361,633,633,633,633,0
|
|
20231012,135800,146561361,633,633,633,633,1
|
|
20231012,135700,146560728,634,634,634,634,0
|
|
20231012,135600,146560728,634,634,634,634,3200
|
|
20231012,135500,144531928,637,637,637,637,0
|
|
20231012,135400,144531928,637,637,637,637,0
|
|
20231012,135300,144531928,637,637,637,637,0
|
|
20231012,135200,144531928,637,637,637,637,0
|
|
20231012,135100,144531928,637,637,637,637,0
|
|
20231012,135000,144531928,637,637,637,637,0
|
|
20231012,134900,144531928,637,637,637,637,0
|
|
20231012,134800,144531928,637,637,637,637,0
|
|
20231012,134700,144531928,637,637,637,637,0
|
|
20231012,134600,144531928,637,637,637,637,0
|
|
20231012,134500,144531928,637,637,637,637,2
|
|
20231012,134400,144530654,634,634,634,634,0
|
|
20231012,134300,144530654,634,634,634,634,0
|
|
20231012,134200,144530654,634,634,634,634,0
|
|
20231012,134100,144530654,634,634,634,634,59
|
|
20231012,134000,144493248,637,637,637,637,0
|
|
20231012,133900,144493248,637,637,637,637,0
|
|
20231012,133800,144493248,637,634,637,634,5003
|
|
20231012,133700,141321337,637,637,637,637,1
|
|
20231012,133600,141320700,634,637,637,634,1919
|
|
20231012,133500,140099347,637,637,637,637,0
|
|
20231012,133400,140099347,637,637,637,637,0
|
|
20231012,133300,140099347,637,637,637,637,0
|
|
20231012,133200,140099347,637,637,637,637,1
|
|
20231012,133100,140098710,634,635,635,634,3695
|
|
20231012,133000,137756041,635,635,635,635,0
|
|
20231012,132900,137756041,635,635,635,635,1
|
|
20231012,132800,137755406,635,635,635,635,0
|
|
20231012,132700,137755406,635,635,635,635,1000
|
|
20231012,132600,137120406,635,637,637,635,1003
|
|
20231012,132500,136483495,635,635,635,635,0
|
|
20231012,132400,136483495,635,636,636,635,14031
|
|
20231012,132300,127572218,637,637,637,637,0
|
|
20231012,132200,127572218,637,637,637,637,0
|
|
20231012,132100,127572218,637,637,637,637,0
|
|
20231012,132000,127572218,637,636,637,636,28
|
|
20231012,131900,127554396,637,637,637,637,0
|
|
20231012,131800,127554396,637,637,637,637,0
|
|
20231012,131700,127554396,637,637,637,637,339
|
|
20231012,131600,127338453,637,636,637,636,1805
|
|
20231012,131500,126190471,637,636,637,636,2031
|
|
20231012,131400,124898737,636,637,637,636,21
|
|
20231012,131300,124885372,636,636,636,636,0
|
|
20231012,131200,124885372,636,636,636,636,30
|
|
20231012,131100,124866292,635,635,635,635,1
|
|
20231012,131000,124865657,637,637,637,637,0
|
|
20231012,130900,124865657,637,637,637,637,0
|
|
20231012,130800,124865657,637,637,637,637,0
|
|
20231012,130700,124865657,637,637,637,637,0
|
|
20231012,130600,124865657,637,637,637,637,100
|
|
20231012,130500,124801957,637,637,637,637,0
|
|
20231012,130400,124801957,637,637,637,637,0
|
|
20231012,130300,124801957,637,637,637,637,2
|
|
20231012,130200,124800683,635,635,635,635,0
|
|
20231012,130100,124800683,635,635,635,635,71
|
|
20231012,130000,124755598,637,637,637,637,0
|
|
20231012,125900,124755598,637,637,637,637,0
|
|
20231012,125800,124755598,637,637,637,637,0
|
|
20231012,125700,124755598,637,637,637,637,0
|
|
20231012,125600,124755598,637,637,637,637,0
|
|
20231012,125500,124755598,637,637,637,637,0
|
|
20231012,125400,124755598,637,637,637,637,0
|
|
20231012,125300,124755598,637,637,637,637,0
|
|
20231012,125200,124755598,637,637,637,637,0
|
|
20231012,125100,124755598,637,637,637,637,2
|
|
20231012,125000,124754324,637,637,637,637,0
|
|
20231012,124900,124754324,637,637,637,637,0
|
|
20231012,124800,124754324,637,637,637,637,502
|
|
20231012,124700,124434550,638,638,638,638,0
|
|
20231012,124600,124434550,638,638,638,638,0
|
|
20231012,124500,124434550,638,638,638,638,0
|
|
20231012,124400,124434550,638,638,638,638,0
|
|
20231012,124300,124434550,638,638,638,638,2
|
|
20231012,124200,124433274,637,637,637,637,0
|
|
20231012,124100,124433274,637,637,637,637,0
|
|
20231012,124000,124433274,637,637,637,637,0
|
|
20231012,123900,124433274,637,637,637,637,0
|
|
20231012,123800,124433274,637,637,637,637,20
|
|
20231012,123700,124420534,637,637,637,637,14
|
|
20231012,123600,124411616,637,637,637,637,0
|
|
20231012,123500,124411616,637,637,637,637,66
|
|
20231012,123400,124369574,635,635,635,635,0
|
|
20231012,123300,124369574,635,637,637,635,300
|
|
20231012,123200,124179070,638,638,638,638,2
|
|
20231012,123100,124177794,635,635,635,635,0
|
|
20231012,123000,124177794,635,636,636,635,7430
|
|
20231012,122900,119458704,639,638,639,636,6771
|
|
20231012,122800,115150166,638,638,638,638,130
|
|
20231012,122700,115067226,639,639,639,639,0
|
|
20231012,122600,115067226,639,639,639,639,0
|
|
20231012,122500,115067226,639,639,639,639,0
|
|
20231012,122400,115067226,639,639,639,639,0
|
|
20231012,122300,115067226,639,639,639,639,0
|
|
20231012,122200,115067226,639,639,639,639,0
|
|
20231012,122100,115067226,639,639,639,639,0
|
|
20231012,122000,115067226,639,639,639,639,0
|
|
20231012,121900,115067226,639,639,639,639,1
|
|
20231012,121800,115066587,638,638,638,638,72
|
|
20231012,121700,115020651,639,639,639,639,1
|
|
20231012,121600,115020012,639,639,639,639,10
|
|
20231012,121500,115013622,639,639,639,639,1
|
|
20231012,121400,115012983,638,638,638,638,0
|
|
20231012,121300,115012983,638,638,638,638,1
|
|
20231012,121200,115012345,639,639,639,639,0
|
|
20231012,121100,115012345,639,639,639,639,2
|
|
20231012,121000,115011067,638,638,638,638,0
|
|
20231012,120900,115011067,638,638,638,638,0
|
|
20231012,120800,115011067,638,638,638,638,0
|
|
20231012,120700,115011067,638,638,638,638,0
|
|
20231012,120600,115011067,638,638,638,638,100
|
|
20231012,120500,114947267,639,639,639,639,0
|
|
20231012,120400,114947267,639,639,639,639,0
|
|
20231012,120300,114947267,639,639,639,639,0
|
|
20231012,120200,114947267,639,639,639,639,0
|
|
20231012,120100,114947267,639,639,639,639,1
|
|
20231012,120000,114946628,638,638,638,638,0
|
|
20231012,115900,114946628,638,638,638,638,0
|
|
20231012,115800,114946628,638,638,638,638,152
|
|
20231012,115700,114849652,638,638,638,638,0
|
|
20231012,115600,114849652,638,638,638,638,500
|
|
20231012,115500,114530652,638,638,638,638,500
|
|
20231012,115400,114211652,639,638,639,638,1510
|
|
20231012,115300,113247762,639,639,639,639,540
|
|
20231012,115200,112902702,639,639,639,639,0
|
|
20231012,115100,112902702,639,639,639,639,0
|
|
20231012,115000,112902702,639,639,639,639,1476
|
|
20231012,114900,111959538,639,639,639,639,1000
|
|
20231012,114800,111320538,639,639,639,639,1000
|
|
20231012,114700,110681538,639,639,639,639,0
|
|
20231012,114600,110681538,639,639,639,639,0
|
|
20231012,114500,110681538,639,638,639,638,1000
|
|
20231012,114400,110042994,638,638,638,638,560
|
|
20231012,114300,109685714,638,638,638,638,0
|
|
20231012,114200,109685714,638,638,638,638,0
|
|
20231012,114100,109685714,638,638,638,638,20
|
|
20231012,114000,109672954,638,638,638,638,0
|
|
20231012,113900,109672954,638,638,638,638,1000
|
|
20231012,113800,109034954,638,639,639,638,4
|
|
20231012,113700,109032401,638,638,638,638,999
|
|
20231012,113600,108395039,638,638,638,638,1
|
|
20231012,113500,108394401,636,637,637,636,1000
|
|
20231012,113400,107758391,639,639,639,639,2
|
|
20231012,113300,107757113,636,636,636,636,0
|
|
20231012,113200,107757113,636,637,637,636,1388
|
|
20231012,113100,106873681,637,637,637,637,0
|
|
20231012,113000,106873681,637,637,637,637,0
|
|
20231012,112900,106873681,637,637,637,637,0
|
|
20231012,112800,106873681,637,636,637,636,5630
|
|
20231012,112700,103287479,636,636,636,636,0
|
|
20231012,112600,103287479,636,636,636,636,0
|
|
20231012,112500,103287479,636,636,636,636,373
|
|
20231012,112400,103050251,636,636,636,636,3
|
|
20231012,112300,103048343,635,635,635,635,0
|
|
20231012,112200,103048343,635,635,635,635,0
|
|
20231012,112100,103048343,635,635,635,635,0
|
|
20231012,112000,103048343,635,635,635,635,0
|
|
20231012,111900,103048343,635,635,635,635,0
|
|
20231012,111800,103048343,635,635,635,635,0
|
|
20231012,111700,103048343,635,634,635,634,3360
|
|
20231012,111600,100916183,633,633,633,633,0
|
|
20231012,111500,100916183,633,633,633,633,0
|
|
20231012,111400,100916183,633,633,633,633,0
|
|
20231012,111300,100916183,633,633,634,633,53
|
|
20231012,111200,100882583,633,633,633,633,0
|
|
20231012,111100,100882583,633,633,633,633,0
|
|
20231012,111000,100882583,633,633,633,633,3000
|
|
20231012,110900,98983583,634,634,634,634,1
|
|
20231012,110800,98982949,633,633,633,633,0
|
|
20231012,110700,98982949,633,633,633,633,999
|
|
20231012,110600,98350582,633,634,634,633,1015
|
|
20231012,110500,97707981,633,633,633,633,1000
|
|
20231012,110400,97074981,635,635,635,635,0
|
|
20231012,110300,97074981,635,635,635,635,2
|
|
20231012,110200,97073711,633,634,634,633,5692
|
|
20231012,110100,93468860,634,634,634,634,0
|
|
20231012,110000,93468860,634,634,634,634,0
|
|
20231012,105900,93468860,634,634,634,634,0
|
|
20231012,105800,93468860,634,634,634,634,0
|
|
20231012,105700,93468860,634,634,634,634,0
|
|
20231012,105600,93468860,634,634,634,634,0
|
|
20231012,105500,93468860,634,634,634,634,1
|
|
20231012,105400,93468226,634,635,635,634,10000
|
|
20231012,105300,87125656,636,636,636,636,2
|
|
20231012,105200,87124384,636,636,636,636,1400
|
|
20231012,105100,86233984,636,636,636,636,0
|
|
20231012,105000,86233984,636,636,636,636,0
|
|
20231012,104900,86233984,636,636,636,636,3060
|
|
20231012,104800,84287824,635,635,635,635,488
|
|
20231012,104700,83977944,635,636,636,635,1200
|
|
20231012,104600,83215744,636,636,636,636,0
|
|
20231012,104500,83215744,636,636,636,636,0
|
|
20231012,104400,83215744,636,636,636,636,0
|
|
20231012,104300,83215744,636,637,637,636,20
|
|
20231012,104200,83203014,637,637,637,637,92
|
|
20231012,104100,83144410,637,637,637,637,0
|
|
20231012,104000,83144410,637,637,637,637,0
|
|
20231012,103900,83144410,637,637,637,637,100
|
|
20231012,103800,83080710,637,635,637,635,3027
|
|
20231012,103700,81158555,635,635,635,635,0
|
|
20231012,103600,81158555,635,635,635,635,4210
|
|
20231012,103500,78485205,635,635,635,635,100
|
|
20231012,103400,78421705,635,636,636,635,2198
|
|
20231012,103300,77024244,636,636,636,636,0
|
|
20231012,103200,77024244,636,636,636,636,0
|
|
20231012,103100,77024244,636,636,636,636,0
|
|
20231012,103000,77024244,636,636,636,636,0
|
|
20231012,102900,77024244,636,637,637,636,74
|
|
20231012,102800,76977155,637,637,637,637,0
|
|
20231012,102700,76977155,637,637,637,637,0
|
|
20231012,102600,76977155,637,637,637,637,0
|
|
20231012,102500,76977155,637,637,637,637,25
|
|
20231012,102400,76961230,637,637,637,637,0
|
|
20231012,102300,76961230,637,637,637,637,1
|
|
20231012,102200,76960593,637,637,637,637,779
|
|
20231012,102100,76464370,637,637,637,637,0
|
|
20231012,102000,76464370,637,637,637,637,1000
|
|
20231012,101900,75827370,637,637,637,637,11
|
|
20231012,101800,75820363,637,637,637,637,0
|
|
20231012,101700,75820363,637,637,637,637,0
|
|
20231012,101600,75820363,637,637,637,637,0
|
|
20231012,101500,75820363,637,637,637,637,1
|
|
20231012,101400,75819726,634,636,636,634,31491
|
|
20231012,101300,55840471,636,636,636,636,0
|
|
20231012,101200,55840471,636,636,636,636,1000
|
|
20231012,101100,55204471,635,635,635,635,0
|
|
20231012,101000,55204471,635,636,636,635,2474
|
|
20231012,100900,53632481,636,636,636,636,1400
|
|
20231012,100800,52742081,636,636,636,636,0
|
|
20231012,100700,52742081,636,636,636,636,775
|
|
20231012,100600,52249181,636,636,636,636,225
|
|
20231012,100500,52106081,639,639,639,639,0
|
|
20231012,100400,52106081,639,639,639,639,1
|
|
20231012,100300,52105442,639,635,639,635,3855
|
|
20231012,100200,49657513,635,635,635,635,0
|
|
20231012,100100,49657513,635,636,636,635,2700
|
|
20231012,100000,47941603,635,635,635,635,0
|
|
20231012,095900,47941603,635,635,635,635,1
|
|
20231012,095800,47940968,636,636,636,636,1174
|
|
20231012,095700,47194304,636,636,636,636,0
|
|
20231012,095600,47194304,636,637,637,636,1702
|
|
20231012,095500,46111702,639,639,639,639,0
|
|
20231012,095400,46111702,639,639,639,639,0
|
|
20231012,095300,46111702,639,639,639,639,52
|
|
20231012,095200,46078474,635,636,636,635,1250
|
|
20231012,095100,45284723,635,638,638,635,5000
|
|
20231012,095000,42104634,639,639,639,639,15
|
|
20231012,094900,42095049,639,639,639,639,15
|
|
20231012,094800,42085464,639,639,639,639,4
|
|
20231012,094700,42082908,639,639,639,639,0
|
|
20231012,094600,42082908,639,639,639,639,1000
|
|
20231012,094500,41443908,639,639,639,639,50
|
|
20231012,094400,41411958,639,639,639,639,10
|
|
20231012,094300,41405568,640,640,640,640,40
|
|
20231012,094200,41379968,640,640,640,640,30
|
|
20231012,094100,41360768,640,640,640,640,0
|
|
20231012,094000,41360768,640,640,640,640,0
|
|
20231012,093900,41360768,640,636,640,636,2107
|
|
20231012,093800,40020697,636,636,636,636,2000
|
|
20231012,093700,38748697,641,641,641,641,0
|
|
20231012,093600,38748697,641,641,641,641,0
|
|
20231012,093500,38748697,641,641,641,640,61
|
|
20231012,093400,38709599,636,641,641,636,3002
|
|
20231012,093300,36800294,641,641,641,641,49
|
|
20231012,093200,36768885,641,640,641,640,5
|
|
20231012,093100,36765684,641,641,641,641,13
|
|
20231012,093000,36757351,641,641,641,641,105
|
|
20231012,092900,36690046,641,641,641,641,0
|
|
20231012,092800,36690046,641,642,642,636,1011
|
|
20231012,092700,36046721,642,642,642,642,0
|
|
20231012,092600,36046721,642,642,642,642,2
|
|
20231012,092500,36045437,642,639,642,636,2461
|
|
20231012,092400,34479339,643,643,643,643,0
|
|
20231012,092300,34479339,643,643,643,643,160
|
|
20231012,092200,34376459,643,643,643,643,20
|
|
20231012,092100,34363599,643,643,643,643,1
|
|
20231012,092000,34362956,636,640,643,636,5078
|
|
20231012,091900,31128660,643,639,643,639,102
|
|
20231012,091800,31063078,640,643,643,640,4081
|
|
20231012,091700,28443965,645,645,645,645,0
|
|
20231012,091600,28443965,645,645,645,645,1
|
|
20231012,091500,28443320,643,643,645,643,182
|
|
20231012,091400,28326290,647,647,647,647,0
|
|
20231012,091300,28326290,647,647,647,647,3
|
|
20231012,091200,28324349,644,644,644,644,3
|
|
20231012,091100,28322417,648,648,648,648,0
|
|
20231012,091000,28322417,648,648,648,648,0
|
|
20231012,090900,28322417,648,648,648,648,0
|
|
20231012,090800,28322417,648,648,648,648,1900
|
|
20231012,090700,27091217,648,644,648,642,10003
|
|
20231012,090600,20666387,649,649,649,649,2
|
|
20231012,090500,20665089,644,649,649,644,103
|
|
20231012,090400,20598747,649,648,649,648,34
|
|
20231012,090300,20576713,648,648,648,648,3
|
|
20231012,090200,20574769,641,645,645,641,6484
|
|
20231012,090100,16398325,645,643,645,640,10678
|
|
20231012,090000,9555671,643,645,645,643,14815
|