580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183700,75141991,599,599,599,599,6904
|
|
20231027,183600,75141991,599,599,599,599,0
|
|
20231027,183500,75141991,599,599,599,599,0
|
|
20231027,183400,75141991,599,599,599,599,0
|
|
20231027,183300,75141991,599,599,599,599,0
|
|
20231027,183200,75141991,599,599,599,599,0
|
|
20231027,183100,75141991,599,599,599,599,0
|
|
20231027,183000,75141991,599,599,599,599,0
|
|
20231027,182900,75141991,599,599,599,599,0
|
|
20231027,182800,75141991,599,599,599,599,0
|
|
20231027,182700,75141991,599,599,599,599,0
|
|
20231027,182600,75141991,599,599,599,599,0
|
|
20231027,182500,75141991,599,599,599,599,0
|
|
20231027,182400,75141991,599,599,599,599,0
|
|
20231027,182300,75141991,599,599,599,599,0
|
|
20231027,182200,75141991,599,599,599,599,0
|
|
20231027,182100,75141991,599,599,599,599,0
|
|
20231027,182000,75141991,599,599,599,599,0
|
|
20231027,181900,75141991,599,599,599,599,0
|
|
20231027,181800,75141991,599,599,599,599,0
|
|
20231027,181700,75141991,599,599,599,599,0
|
|
20231027,181600,75141991,599,599,599,599,0
|
|
20231027,181500,75141991,599,599,599,599,0
|
|
20231027,181400,75141991,599,599,599,599,0
|
|
20231027,181300,75141991,599,599,599,599,0
|
|
20231027,181200,75141991,599,599,599,599,0
|
|
20231027,181100,75141991,599,599,599,599,0
|
|
20231027,181000,75141991,599,599,599,599,0
|
|
20231027,180900,75141991,599,599,599,599,0
|
|
20231027,180800,75141991,599,599,599,599,0
|
|
20231027,180700,75141991,599,599,599,599,6904
|
|
20231027,180600,75141991,599,599,599,599,0
|
|
20231027,180500,75141991,599,599,599,599,0
|
|
20231027,180400,75141991,599,599,599,599,0
|
|
20231027,180300,75141991,599,599,599,599,0
|
|
20231027,180200,75141991,599,599,599,599,0
|
|
20231027,180100,75141991,599,599,599,599,0
|
|
20231027,180000,75141991,599,599,599,599,0
|
|
20231027,175900,75141991,599,599,599,599,0
|
|
20231027,175800,75141991,599,599,599,599,0
|
|
20231027,175700,75141991,599,599,599,599,0
|
|
20231027,175600,75141991,599,599,599,599,0
|
|
20231027,175500,75141991,599,599,599,599,0
|
|
20231027,175400,75141991,599,599,599,599,0
|
|
20231027,175300,75141991,599,599,599,599,0
|
|
20231027,175200,75141991,599,599,599,599,0
|
|
20231027,175100,75141991,599,599,599,599,0
|
|
20231027,175000,75141991,599,599,599,599,0
|
|
20231027,174900,75141991,599,599,599,599,0
|
|
20231027,174800,75141991,599,599,599,599,0
|
|
20231027,174700,75141991,599,599,599,599,0
|
|
20231027,174600,75141991,599,599,599,599,0
|
|
20231027,174500,75141991,599,599,599,599,0
|
|
20231027,174400,75141991,599,599,599,599,0
|
|
20231027,174300,75141991,599,599,599,599,0
|
|
20231027,174200,75141991,599,599,599,599,0
|
|
20231027,174100,75141991,599,599,599,599,0
|
|
20231027,174000,75141991,599,599,599,599,0
|
|
20231027,173900,75141991,599,599,599,599,0
|
|
20231027,173800,75141991,599,599,599,599,0
|
|
20231027,173700,75141991,599,599,599,599,6904
|
|
20231027,173600,75141991,599,599,599,599,0
|
|
20231027,173500,75141991,599,599,599,599,0
|
|
20231027,173400,75141991,599,599,599,599,0
|
|
20231027,173300,75141991,599,599,599,599,0
|
|
20231027,173200,75141991,599,599,599,599,0
|
|
20231027,173100,75141991,599,599,599,599,0
|
|
20231027,173000,75141991,599,599,599,599,0
|
|
20231027,172900,75141991,599,599,599,599,0
|
|
20231027,172800,75141991,599,599,599,599,0
|
|
20231027,172700,75141991,599,599,599,599,0
|
|
20231027,172600,75141991,599,599,599,599,0
|
|
20231027,172500,75141991,599,599,599,599,0
|
|
20231027,172400,75141991,599,599,599,599,0
|
|
20231027,172300,75141991,599,599,599,599,0
|
|
20231027,172200,75141991,599,599,599,599,0
|
|
20231027,172100,75141991,599,599,599,599,0
|
|
20231027,172000,75141991,599,599,599,599,0
|
|
20231027,171900,75141991,599,599,599,599,0
|
|
20231027,171800,75141991,599,599,599,599,0
|
|
20231027,171700,75141991,599,599,599,599,0
|
|
20231027,171600,75141991,599,599,599,599,0
|
|
20231027,171500,75141991,599,599,599,599,0
|
|
20231027,171400,75141991,599,599,599,599,0
|
|
20231027,171300,75141991,599,599,599,599,0
|
|
20231027,171200,75141991,599,599,599,599,0
|
|
20231027,171100,75141991,599,599,599,599,0
|
|
20231027,171000,75141991,599,599,599,599,0
|
|
20231027,170900,75141991,599,599,599,599,0
|
|
20231027,170800,75141991,599,599,599,599,0
|
|
20231027,170700,75141991,599,599,599,599,6904
|
|
20231027,170600,75141991,599,599,599,599,0
|
|
20231027,170500,75141991,599,599,599,599,0
|
|
20231027,170400,75141991,599,599,599,599,0
|
|
20231027,170300,75141991,599,599,599,599,0
|
|
20231027,170200,75141991,599,599,599,599,0
|
|
20231027,170100,75141991,599,599,599,599,0
|
|
20231027,170000,75141991,599,599,599,599,0
|
|
20231027,165900,75141991,599,599,599,599,0
|
|
20231027,165800,75141991,599,599,599,599,0
|
|
20231027,165700,75141991,599,599,599,599,0
|
|
20231027,165600,75141991,599,599,599,599,0
|
|
20231027,165500,75141991,599,599,599,599,0
|
|
20231027,165400,75141991,599,599,599,599,0
|
|
20231027,165300,75141991,599,599,599,599,0
|
|
20231027,165200,75141991,599,599,599,599,0
|
|
20231027,165100,75141991,599,599,599,599,0
|
|
20231027,165000,75141991,599,599,599,599,0
|
|
20231027,164900,75141991,599,599,599,599,0
|
|
20231027,164800,75141991,599,599,599,599,0
|
|
20231027,164700,75141991,599,599,599,599,0
|
|
20231027,164600,75141991,599,599,599,599,0
|
|
20231027,164500,75141991,599,599,599,599,0
|
|
20231027,164400,75141991,599,599,599,599,0
|
|
20231027,164300,75141991,599,599,599,599,0
|
|
20231027,164200,75141991,599,599,599,599,0
|
|
20231027,164100,75141991,599,599,599,599,0
|
|
20231027,164000,75141991,599,599,599,599,0
|
|
20231027,163900,75141991,599,599,599,599,0
|
|
20231027,163800,75141991,599,599,599,599,0
|
|
20231027,163700,75141991,599,599,599,599,6904
|
|
20231027,163600,75141991,599,599,599,599,0
|
|
20231027,163500,75141991,599,599,599,599,0
|
|
20231027,163400,75141991,599,599,599,599,0
|
|
20231027,163300,75141991,599,599,599,599,0
|
|
20231027,163200,75141991,599,599,599,599,0
|
|
20231027,163100,75141991,599,599,599,599,0
|
|
20231027,163000,75141991,599,599,599,599,0
|
|
20231027,162900,75141991,599,599,599,599,0
|
|
20231027,162800,75141991,599,599,599,599,0
|
|
20231027,162700,75141991,599,599,599,599,0
|
|
20231027,162600,75141991,599,599,599,599,0
|
|
20231027,162500,75141991,599,599,599,599,0
|
|
20231027,162400,75141991,599,599,599,599,0
|
|
20231027,162300,75141991,599,599,599,599,0
|
|
20231027,162200,75141991,599,599,599,599,0
|
|
20231027,162100,75141991,599,599,599,599,0
|
|
20231027,162000,75141991,599,599,599,599,0
|
|
20231027,161900,75141991,599,599,599,599,0
|
|
20231027,161800,75141991,599,599,599,599,0
|
|
20231027,161700,75141991,599,599,599,599,0
|
|
20231027,161600,75141991,599,599,599,599,0
|
|
20231027,161500,75141991,599,599,599,599,0
|
|
20231027,161400,75141991,599,599,599,599,0
|
|
20231027,161300,75141991,599,599,599,599,0
|
|
20231027,161200,75141991,599,599,599,599,0
|
|
20231027,161100,75141991,599,599,599,599,0
|
|
20231027,161000,75141991,599,599,599,599,0
|
|
20231027,160900,75141991,599,599,599,599,0
|
|
20231027,160800,75141991,599,599,599,599,0
|
|
20231027,160700,75141991,599,599,599,599,6904
|
|
20231027,160600,75141991,599,599,599,599,0
|
|
20231027,160500,75141991,599,599,599,599,0
|
|
20231027,160400,75141991,599,599,599,599,0
|
|
20231027,160300,75141991,599,599,599,599,0
|
|
20231027,160200,75141991,599,599,599,599,0
|
|
20231027,160100,75141991,599,599,599,599,0
|
|
20231027,160000,75141991,599,599,599,599,0
|
|
20231027,155900,75141991,599,599,599,599,0
|
|
20231027,155800,75141991,599,599,599,599,0
|
|
20231027,155700,75141991,599,599,599,599,0
|
|
20231027,155600,75141991,599,599,599,599,0
|
|
20231027,155500,75141991,599,599,599,599,0
|
|
20231027,155400,75141991,599,599,599,599,0
|
|
20231027,155300,75141991,599,599,599,599,0
|
|
20231027,155200,75141991,599,599,599,599,0
|
|
20231027,155100,75141991,599,599,599,599,0
|
|
20231027,155000,75141991,599,599,599,599,0
|
|
20231027,154900,75141991,599,599,599,599,0
|
|
20231027,154800,75141991,599,599,599,599,0
|
|
20231027,154700,75141991,599,599,599,599,0
|
|
20231027,154600,75141991,599,599,599,599,0
|
|
20231027,154500,75141991,599,599,599,599,0
|
|
20231027,154400,75141991,599,599,599,599,0
|
|
20231027,154300,75141991,599,599,599,599,0
|
|
20231027,154200,75141991,599,599,599,599,0
|
|
20231027,154100,75141991,599,599,599,599,0
|
|
20231027,154000,75141991,599,599,599,599,0
|
|
20231027,153900,75141991,599,599,599,599,0
|
|
20231027,153800,75141991,599,599,599,599,0
|
|
20231027,153700,75141991,599,599,599,599,6904
|
|
20231027,153600,75141991,599,599,599,599,0
|
|
20231027,153500,75141991,599,599,599,599,0
|
|
20231027,153400,75141991,599,599,599,599,0
|
|
20231027,153300,75141991,599,599,599,599,0
|
|
20231027,153200,75141991,599,599,599,599,0
|
|
20231027,153100,75141991,599,599,599,599,0
|
|
20231027,153000,75141991,599,599,599,599,6904
|
|
20231027,152900,71006495,598,598,598,598,0
|
|
20231027,152800,71006495,598,598,598,598,0
|
|
20231027,152700,71006495,598,598,598,598,0
|
|
20231027,152600,71006495,598,598,598,598,0
|
|
20231027,152500,71006495,598,598,598,598,0
|
|
20231027,152400,71006495,598,598,598,598,0
|
|
20231027,152300,71006495,598,598,598,598,0
|
|
20231027,152200,71006495,598,598,598,598,0
|
|
20231027,152100,71006495,598,598,598,598,0
|
|
20231027,152000,71006495,598,598,598,598,0
|
|
20231027,151900,71006495,598,598,598,598,0
|
|
20231027,151800,71006495,598,598,598,598,1
|
|
20231027,151700,71005897,594,594,594,594,0
|
|
20231027,151600,71005897,594,595,595,594,8
|
|
20231027,151500,71001142,599,599,599,599,0
|
|
20231027,151400,71001142,599,599,599,599,0
|
|
20231027,151300,71001142,599,599,599,599,0
|
|
20231027,151200,71001142,599,599,599,599,100
|
|
20231027,151100,70941242,599,599,599,599,0
|
|
20231027,151000,70941242,599,599,599,599,0
|
|
20231027,150900,70941242,599,599,599,599,0
|
|
20231027,150800,70941242,599,599,599,599,0
|
|
20231027,150700,70941242,599,599,599,599,0
|
|
20231027,150600,70941242,599,599,599,599,0
|
|
20231027,150500,70941242,599,599,599,599,0
|
|
20231027,150400,70941242,599,599,599,599,0
|
|
20231027,150300,70941242,599,599,599,599,0
|
|
20231027,150200,70941242,599,599,599,599,0
|
|
20231027,150100,70941242,599,594,599,594,530
|
|
20231027,150000,70623922,600,600,600,600,0
|
|
20231027,145900,70623922,600,600,600,600,100
|
|
20231027,145800,70563922,600,600,600,600,1
|
|
20231027,145700,70563322,592,592,592,592,0
|
|
20231027,145600,70563322,592,598,598,592,22900
|
|
20231027,145500,56914205,600,600,600,600,0
|
|
20231027,145400,56914205,600,600,600,600,0
|
|
20231027,145300,56914205,600,600,600,600,0
|
|
20231027,145200,56914205,600,600,600,600,0
|
|
20231027,145100,56914205,600,600,600,600,10
|
|
20231027,145000,56908205,600,600,600,600,0
|
|
20231027,144900,56908205,600,600,600,600,0
|
|
20231027,144800,56908205,600,600,600,600,0
|
|
20231027,144700,56908205,600,600,600,600,3
|
|
20231027,144600,56906405,600,600,600,600,0
|
|
20231027,144500,56906405,600,600,600,600,66
|
|
20231027,144400,56866805,601,601,601,601,0
|
|
20231027,144300,56866805,601,601,601,601,0
|
|
20231027,144200,56866805,601,601,601,601,0
|
|
20231027,144100,56866805,601,601,601,601,11
|
|
20231027,144000,56860194,600,600,600,600,0
|
|
20231027,143900,56860194,600,600,600,600,0
|
|
20231027,143800,56860194,600,600,600,600,0
|
|
20231027,143700,56860194,600,600,600,600,16
|
|
20231027,143600,56850594,601,601,601,601,0
|
|
20231027,143500,56850594,601,601,601,601,1
|
|
20231027,143400,56849993,601,601,601,601,0
|
|
20231027,143300,56849993,601,601,601,601,0
|
|
20231027,143200,56849993,601,601,601,601,0
|
|
20231027,143100,56849993,601,601,601,601,0
|
|
20231027,143000,56849993,601,601,601,601,0
|
|
20231027,142900,56849993,601,601,601,601,0
|
|
20231027,142800,56849993,601,601,601,601,0
|
|
20231027,142700,56849993,601,601,601,601,0
|
|
20231027,142600,56849993,601,601,601,601,3
|
|
20231027,142500,56848190,599,599,599,599,0
|
|
20231027,142400,56848190,599,599,599,599,700
|
|
20231027,142300,56428890,600,600,600,600,281
|
|
20231027,142200,56260290,602,602,602,602,0
|
|
20231027,142100,56260290,602,602,602,602,0
|
|
20231027,142000,56260290,602,602,602,602,0
|
|
20231027,141900,56260290,602,602,602,602,0
|
|
20231027,141800,56260290,602,602,602,602,0
|
|
20231027,141700,56260290,602,602,602,602,0
|
|
20231027,141600,56260290,602,602,602,602,0
|
|
20231027,141500,56260290,602,602,602,602,0
|
|
20231027,141400,56260290,602,602,602,602,11
|
|
20231027,141300,56253668,600,600,600,600,0
|
|
20231027,141200,56253668,600,600,600,600,0
|
|
20231027,141100,56253668,600,600,600,600,0
|
|
20231027,141000,56253668,600,600,600,600,1
|
|
20231027,140900,56253068,600,600,600,600,0
|
|
20231027,140800,56253068,600,600,600,600,0
|
|
20231027,140700,56253068,600,600,600,600,0
|
|
20231027,140600,56253068,600,600,600,600,0
|
|
20231027,140500,56253068,600,600,600,600,0
|
|
20231027,140400,56253068,600,600,600,600,0
|
|
20231027,140300,56253068,600,600,600,600,16
|
|
20231027,140200,56243468,602,602,602,602,0
|
|
20231027,140100,56243468,602,602,602,602,0
|
|
20231027,140000,56243468,602,602,602,602,0
|
|
20231027,135900,56243468,602,602,602,602,0
|
|
20231027,135800,56243468,602,602,602,602,0
|
|
20231027,135700,56243468,602,602,602,602,0
|
|
20231027,135600,56243468,602,602,602,602,0
|
|
20231027,135500,56243468,602,602,602,602,0
|
|
20231027,135400,56243468,602,602,602,602,0
|
|
20231027,135300,56243468,602,602,602,602,0
|
|
20231027,135200,56243468,602,602,602,602,0
|
|
20231027,135100,56243468,602,602,602,602,424
|
|
20231027,135000,55988220,602,602,602,602,0
|
|
20231027,134900,55988220,602,602,602,602,3
|
|
20231027,134800,55986414,602,602,602,602,12
|
|
20231027,134700,55979190,601,601,601,601,0
|
|
20231027,134600,55979190,601,601,601,601,0
|
|
20231027,134500,55979190,601,601,601,601,0
|
|
20231027,134400,55979190,601,601,601,601,1
|
|
20231027,134300,55978589,601,601,601,601,1
|
|
20231027,134200,55977988,602,602,602,602,0
|
|
20231027,134100,55977988,602,602,602,602,0
|
|
20231027,134000,55977988,602,602,602,602,2
|
|
20231027,133900,55976784,600,600,600,600,0
|
|
20231027,133800,55976784,600,600,600,600,0
|
|
20231027,133700,55976784,600,600,600,600,292
|
|
20231027,133600,55801584,600,600,600,600,0
|
|
20231027,133500,55801584,600,600,600,600,0
|
|
20231027,133400,55801584,600,600,600,600,0
|
|
20231027,133300,55801584,600,600,600,600,422
|
|
20231027,133200,55548384,600,600,600,600,0
|
|
20231027,133100,55548384,600,600,600,600,0
|
|
20231027,133000,55548384,600,600,600,600,100
|
|
20231027,132900,55488384,598,598,598,598,3000
|
|
20231027,132800,53694384,600,600,600,600,0
|
|
20231027,132700,53694384,600,600,600,600,0
|
|
20231027,132600,53694384,600,600,600,600,0
|
|
20231027,132500,53694384,600,600,600,600,0
|
|
20231027,132400,53694384,600,600,600,600,0
|
|
20231027,132300,53694384,600,600,600,600,0
|
|
20231027,132200,53694384,600,600,600,600,0
|
|
20231027,132100,53694384,600,600,600,600,0
|
|
20231027,132000,53694384,600,600,600,600,0
|
|
20231027,131900,53694384,600,600,600,600,0
|
|
20231027,131800,53694384,600,600,600,600,2
|
|
20231027,131700,53693184,599,599,599,599,10
|
|
20231027,131600,53687194,600,600,600,600,0
|
|
20231027,131500,53687194,600,599,600,599,5003
|
|
20231027,131400,50690394,600,600,600,600,153
|
|
20231027,131300,50598594,602,602,602,602,12
|
|
20231027,131200,50591370,603,603,603,603,0
|
|
20231027,131100,50591370,603,602,603,602,466
|
|
20231027,131000,50310837,602,602,602,602,523
|
|
20231027,130900,49995991,602,602,602,602,0
|
|
20231027,130800,49995991,602,602,602,602,0
|
|
20231027,130700,49995991,602,602,602,602,1
|
|
20231027,130600,49995389,602,602,602,602,0
|
|
20231027,130500,49995389,602,602,602,602,0
|
|
20231027,130400,49995389,602,602,602,602,0
|
|
20231027,130300,49995389,602,602,602,602,0
|
|
20231027,130200,49995389,602,602,602,602,170
|
|
20231027,130100,49893049,601,601,601,601,0
|
|
20231027,130000,49893049,601,601,601,601,0
|
|
20231027,125900,49893049,601,601,601,601,0
|
|
20231027,125800,49893049,601,601,601,601,0
|
|
20231027,125700,49893049,601,601,601,601,0
|
|
20231027,125600,49893049,601,601,601,601,0
|
|
20231027,125500,49893049,601,601,601,601,0
|
|
20231027,125400,49893049,601,601,601,601,0
|
|
20231027,125300,49893049,601,601,601,601,0
|
|
20231027,125200,49893049,601,601,601,601,0
|
|
20231027,125100,49893049,601,601,601,601,0
|
|
20231027,125000,49893049,601,601,601,601,0
|
|
20231027,124900,49893049,601,601,601,601,53
|
|
20231027,124800,49861196,603,603,603,603,0
|
|
20231027,124700,49861196,603,603,603,603,0
|
|
20231027,124600,49861196,603,603,603,603,0
|
|
20231027,124500,49861196,603,603,603,603,1
|
|
20231027,124400,49860593,603,603,603,603,0
|
|
20231027,124300,49860593,603,603,603,603,0
|
|
20231027,124200,49860593,603,603,603,603,0
|
|
20231027,124100,49860593,603,603,603,603,10
|
|
20231027,124000,49854563,603,603,603,603,0
|
|
20231027,123900,49854563,603,603,603,603,0
|
|
20231027,123800,49854563,603,603,603,603,0
|
|
20231027,123700,49854563,603,603,603,603,0
|
|
20231027,123600,49854563,603,603,603,603,0
|
|
20231027,123500,49854563,603,603,603,603,0
|
|
20231027,123400,49854563,603,603,603,603,0
|
|
20231027,123300,49854563,603,603,603,603,0
|
|
20231027,123200,49854563,603,603,603,603,0
|
|
20231027,123100,49854563,603,603,603,603,0
|
|
20231027,123000,49854563,603,603,603,603,3
|
|
20231027,122900,49852754,602,603,603,602,21
|
|
20231027,122800,49840111,604,604,604,604,30
|
|
20231027,122700,49821991,604,604,604,604,0
|
|
20231027,122600,49821991,604,604,604,604,0
|
|
20231027,122500,49821991,604,604,604,604,8
|
|
20231027,122400,49817159,604,604,604,604,100
|
|
20231027,122300,49756759,604,604,604,604,2
|
|
20231027,122200,49755551,603,603,603,603,10
|
|
20231027,122100,49749521,604,604,604,604,0
|
|
20231027,122000,49749521,604,604,604,604,0
|
|
20231027,121900,49749521,604,604,604,604,4
|
|
20231027,121800,49747105,604,604,604,604,0
|
|
20231027,121700,49747105,604,604,604,604,0
|
|
20231027,121600,49747105,604,604,604,604,0
|
|
20231027,121500,49747105,604,604,604,604,0
|
|
20231027,121400,49747105,604,604,604,604,12
|
|
20231027,121300,49739857,604,604,604,604,7
|
|
20231027,121200,49735629,604,604,604,604,0
|
|
20231027,121100,49735629,604,604,604,604,1
|
|
20231027,121000,49735025,604,604,604,604,0
|
|
20231027,120900,49735025,604,604,604,604,0
|
|
20231027,120800,49735025,604,604,604,604,0
|
|
20231027,120700,49735025,604,604,604,604,750
|
|
20231027,120600,49282025,604,604,604,604,0
|
|
20231027,120500,49282025,604,604,604,604,0
|
|
20231027,120400,49282025,604,604,604,604,0
|
|
20231027,120300,49282025,604,604,604,604,0
|
|
20231027,120200,49282025,604,604,604,604,0
|
|
20231027,120100,49282025,604,604,604,604,0
|
|
20231027,120000,49282025,604,604,604,604,0
|
|
20231027,115900,49282025,604,604,604,604,0
|
|
20231027,115800,49282025,604,604,604,604,0
|
|
20231027,115700,49282025,604,600,604,598,5201
|
|
20231027,115600,46170869,600,602,602,600,1700
|
|
20231027,115500,45149869,605,605,605,605,247
|
|
20231027,115400,45000434,605,605,605,605,0
|
|
20231027,115300,45000434,605,605,605,605,0
|
|
20231027,115200,45000434,605,603,605,603,4000
|
|
20231027,115100,42582327,603,603,603,603,0
|
|
20231027,115000,42582327,603,603,603,603,50
|
|
20231027,114900,42552177,603,603,603,603,0
|
|
20231027,114800,42552177,603,603,603,603,0
|
|
20231027,114700,42552177,603,603,603,603,0
|
|
20231027,114600,42552177,603,603,603,603,0
|
|
20231027,114500,42552177,603,603,603,603,0
|
|
20231027,114400,42552177,603,603,603,603,3
|
|
20231027,114300,42550368,603,603,603,603,54
|
|
20231027,114200,42517806,603,603,603,603,0
|
|
20231027,114100,42517806,603,603,603,603,0
|
|
20231027,114000,42517806,603,603,603,603,0
|
|
20231027,113900,42517806,603,603,603,603,0
|
|
20231027,113800,42517806,603,603,603,603,0
|
|
20231027,113700,42517806,603,603,603,603,0
|
|
20231027,113600,42517806,603,603,603,603,1
|
|
20231027,113500,42517203,603,603,603,603,2004
|
|
20231027,113400,41308791,603,603,603,603,218
|
|
20231027,113300,41177337,603,603,603,600,1508
|
|
20231027,113200,40272522,600,600,600,600,0
|
|
20231027,113100,40272522,600,600,600,600,5
|
|
20231027,113000,40269522,600,600,600,600,10
|
|
20231027,112900,40263522,600,600,600,600,0
|
|
20231027,112800,40263522,600,600,600,600,0
|
|
20231027,112700,40263522,600,600,600,600,0
|
|
20231027,112600,40263522,600,600,600,600,0
|
|
20231027,112500,40263522,600,600,600,600,0
|
|
20231027,112400,40263522,600,600,600,600,0
|
|
20231027,112300,40263522,600,600,600,600,0
|
|
20231027,112200,40263522,600,600,600,600,0
|
|
20231027,112100,40263522,600,600,600,600,500
|
|
20231027,112000,39963522,600,600,600,600,0
|
|
20231027,111900,39963522,600,600,600,600,0
|
|
20231027,111800,39963522,600,600,600,600,0
|
|
20231027,111700,39963522,600,600,600,600,600
|
|
20231027,111600,39603522,600,600,600,600,0
|
|
20231027,111500,39603522,600,600,600,600,0
|
|
20231027,111400,39603522,600,600,600,600,0
|
|
20231027,111300,39603522,600,600,600,600,1
|
|
20231027,111200,39602922,603,603,603,603,191
|
|
20231027,111100,39487749,603,603,603,603,0
|
|
20231027,111000,39487749,603,603,603,603,129
|
|
20231027,110900,39409962,603,603,603,603,0
|
|
20231027,110800,39409962,603,603,603,603,0
|
|
20231027,110700,39409962,603,603,603,603,0
|
|
20231027,110600,39409962,603,603,603,603,0
|
|
20231027,110500,39409962,603,603,603,603,0
|
|
20231027,110400,39409962,603,603,603,603,0
|
|
20231027,110300,39409962,603,603,603,603,0
|
|
20231027,110200,39409962,603,603,603,603,2712
|
|
20231027,110100,37774626,603,603,603,603,0
|
|
20231027,110000,37774626,603,600,603,600,103
|
|
20231027,105900,37712817,600,600,600,600,1100
|
|
20231027,105800,37052817,603,603,603,603,0
|
|
20231027,105700,37052817,603,603,603,603,11
|
|
20231027,105600,37046184,603,603,603,603,1
|
|
20231027,105500,37045581,603,603,603,603,0
|
|
20231027,105400,37045581,603,603,603,603,0
|
|
20231027,105300,37045581,603,603,603,603,0
|
|
20231027,105200,37045581,603,603,603,603,0
|
|
20231027,105100,37045581,603,603,603,603,0
|
|
20231027,105000,37045581,603,603,603,603,0
|
|
20231027,104900,37045581,603,603,603,603,0
|
|
20231027,104800,37045581,603,603,603,603,0
|
|
20231027,104700,37045581,603,603,603,603,0
|
|
20231027,104600,37045581,603,603,603,603,0
|
|
20231027,104500,37045581,603,603,603,603,0
|
|
20231027,104400,37045581,603,603,603,603,0
|
|
20231027,104300,37045581,603,603,603,603,3
|
|
20231027,104200,37043772,602,602,602,602,116
|
|
20231027,104100,36973940,602,602,602,602,1004
|
|
20231027,104000,36369532,598,599,599,598,31600
|
|
20231027,103900,17472722,602,602,602,602,2
|
|
20231027,103800,17471518,598,598,598,598,0
|
|
20231027,103700,17471518,598,598,598,598,300
|
|
20231027,103600,17292118,598,600,600,598,100
|
|
20231027,103500,17232288,601,601,601,601,0
|
|
20231027,103400,17232288,601,601,601,601,1000
|
|
20231027,103300,16631288,600,600,600,600,1
|
|
20231027,103200,16630688,600,600,600,600,50
|
|
20231027,103100,16600688,600,600,600,600,0
|
|
20231027,103000,16600688,600,600,600,600,1272
|
|
20231027,102900,15837488,600,600,600,600,5
|
|
20231027,102800,15834488,600,599,600,599,3642
|
|
20231027,102700,13652928,599,599,599,599,0
|
|
20231027,102600,13652928,599,599,599,599,0
|
|
20231027,102500,13652928,599,599,599,599,0
|
|
20231027,102400,13652928,599,599,599,599,0
|
|
20231027,102300,13652928,599,599,599,599,0
|
|
20231027,102200,13652928,599,599,599,599,3
|
|
20231027,102100,13651131,597,597,597,597,1
|
|
20231027,102000,13650534,598,598,598,598,3902
|
|
20231027,101900,11317138,597,597,597,597,0
|
|
20231027,101800,11317138,597,597,597,597,1379
|
|
20231027,101700,10493875,597,597,597,597,0
|
|
20231027,101600,10493875,597,597,597,597,0
|
|
20231027,101500,10493875,597,597,597,597,0
|
|
20231027,101400,10493875,597,597,597,597,0
|
|
20231027,101300,10493875,597,597,597,597,0
|
|
20231027,101200,10493875,597,597,597,597,6
|
|
20231027,101100,10490293,597,597,597,597,0
|
|
20231027,101000,10490293,597,597,597,597,0
|
|
20231027,100900,10490293,597,597,597,597,0
|
|
20231027,100800,10490293,597,597,597,597,0
|
|
20231027,100700,10490293,597,597,597,597,0
|
|
20231027,100600,10490293,597,597,597,597,5
|
|
20231027,100500,10487308,595,595,595,595,0
|
|
20231027,100400,10487308,595,595,595,595,1792
|
|
20231027,100300,9421068,597,597,597,597,500
|
|
20231027,100200,9122568,597,597,597,597,1
|
|
20231027,100100,9121971,597,597,597,597,2
|
|
20231027,100000,9120777,597,597,597,597,0
|
|
20231027,095900,9120777,597,597,597,597,14
|
|
20231027,095800,9112419,597,596,597,596,13
|
|
20231027,095700,9104665,596,596,596,596,4
|
|
20231027,095600,9102281,595,595,595,595,0
|
|
20231027,095500,9102281,595,595,595,595,0
|
|
20231027,095400,9102281,595,595,595,595,0
|
|
20231027,095300,9102281,595,595,595,595,0
|
|
20231027,095200,9102281,595,595,595,595,50
|
|
20231027,095100,9072531,595,595,595,595,9
|
|
20231027,095000,9067176,594,594,594,594,0
|
|
20231027,094900,9067176,594,594,594,594,0
|
|
20231027,094800,9067176,594,594,594,594,0
|
|
20231027,094700,9067176,594,594,594,594,0
|
|
20231027,094600,9067176,594,594,594,594,0
|
|
20231027,094500,9067176,594,594,594,594,421
|
|
20231027,094400,8817102,594,594,594,594,110
|
|
20231027,094300,8751762,594,594,594,594,0
|
|
20231027,094200,8751762,594,593,594,593,50
|
|
20231027,094100,8722093,594,594,594,594,0
|
|
20231027,094000,8722093,594,594,594,594,150
|
|
20231027,093900,8632993,594,594,594,594,24
|
|
20231027,093800,8618737,595,595,595,595,0
|
|
20231027,093700,8618737,595,595,595,595,0
|
|
20231027,093600,8618737,595,595,595,595,0
|
|
20231027,093500,8618737,595,595,595,595,2
|
|
20231027,093400,8617547,595,595,595,595,25
|
|
20231027,093300,8602672,595,592,595,592,164
|
|
20231027,093200,8505581,592,592,592,592,337
|
|
20231027,093100,8306077,596,596,596,596,110
|
|
20231027,093000,8240517,593,593,593,593,1222
|
|
20231027,092900,7515871,594,594,594,594,0
|
|
20231027,092800,7515871,594,594,594,594,0
|
|
20231027,092700,7515871,594,598,598,594,5712
|
|
20231027,092600,4119046,596,596,596,596,0
|
|
20231027,092500,4119046,596,596,596,596,10
|
|
20231027,092400,4113086,596,596,596,596,50
|
|
20231027,092300,4083286,595,595,595,595,0
|
|
20231027,092200,4083286,595,595,595,595,0
|
|
20231027,092100,4083286,595,595,595,595,0
|
|
20231027,092000,4083286,595,595,595,595,56
|
|
20231027,091900,4049966,594,594,594,594,1023
|
|
20231027,091800,3442304,594,595,595,594,551
|
|
20231027,091700,3114639,596,598,598,596,427
|
|
20231027,091600,2860145,596,596,596,596,0
|
|
20231027,091500,2860145,596,596,596,596,0
|
|
20231027,091400,2860145,596,596,596,596,0
|
|
20231027,091300,2860145,596,596,596,596,15
|
|
20231027,091200,2851205,598,597,598,597,109
|
|
20231027,091100,2786048,598,598,598,598,0
|
|
20231027,091000,2786048,598,599,599,598,1503
|
|
20231027,090900,1885754,596,596,596,596,623
|
|
20231027,090800,1514446,596,596,596,596,0
|
|
20231027,090700,1514446,596,596,596,596,10
|
|
20231027,090600,1508486,596,596,596,596,0
|
|
20231027,090500,1508486,596,596,596,596,110
|
|
20231027,090400,1442926,596,596,596,596,680
|
|
20231027,090300,1037646,597,597,597,597,8
|
|
20231027,090200,1032870,597,597,597,597,0
|
|
20231027,090100,1032870,597,597,597,597,869
|
|
20231027,090000,514077,599,597,599,597,861
|