580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,183700,225404318,591,591,591,591,2191
|
|
20231030,183600,225404318,591,591,591,591,0
|
|
20231030,183500,225404318,591,591,591,591,0
|
|
20231030,183400,225404318,591,591,591,591,0
|
|
20231030,183300,225404318,591,591,591,591,0
|
|
20231030,183200,225404318,591,591,591,591,0
|
|
20231030,183100,225404318,591,591,591,591,0
|
|
20231030,183000,225404318,591,591,591,591,0
|
|
20231030,182900,225404318,591,591,591,591,0
|
|
20231030,182800,225404318,591,591,591,591,0
|
|
20231030,182700,225404318,591,591,591,591,0
|
|
20231030,182600,225404318,591,591,591,591,0
|
|
20231030,182500,225404318,591,591,591,591,0
|
|
20231030,182400,225404318,591,591,591,591,0
|
|
20231030,182300,225404318,591,591,591,591,0
|
|
20231030,182200,225404318,591,591,591,591,0
|
|
20231030,182100,225404318,591,591,591,591,0
|
|
20231030,182000,225404318,591,591,591,591,0
|
|
20231030,181900,225404318,591,591,591,591,0
|
|
20231030,181800,225404318,591,591,591,591,0
|
|
20231030,181700,225404318,591,591,591,591,0
|
|
20231030,181600,225404318,591,591,591,591,0
|
|
20231030,181500,225404318,591,591,591,591,0
|
|
20231030,181400,225404318,591,591,591,591,0
|
|
20231030,181300,225404318,591,591,591,591,0
|
|
20231030,181200,225404318,591,591,591,591,0
|
|
20231030,181100,225404318,591,591,591,591,0
|
|
20231030,181000,225404318,591,591,591,591,0
|
|
20231030,180900,225404318,591,591,591,591,0
|
|
20231030,180800,225404318,591,591,591,591,0
|
|
20231030,180700,225404318,591,591,591,591,2191
|
|
20231030,180600,225404318,591,591,591,591,0
|
|
20231030,180500,225404318,591,591,591,591,0
|
|
20231030,180400,225404318,591,591,591,591,0
|
|
20231030,180300,225404318,591,591,591,591,0
|
|
20231030,180200,225404318,591,591,591,591,0
|
|
20231030,180100,225404318,591,591,591,591,0
|
|
20231030,180000,225404318,591,591,591,591,0
|
|
20231030,175900,225404318,591,591,591,591,0
|
|
20231030,175800,225404318,591,591,591,591,0
|
|
20231030,175700,225404318,591,591,591,591,0
|
|
20231030,175600,225404318,591,591,591,591,0
|
|
20231030,175500,225404318,591,591,591,591,0
|
|
20231030,175400,225404318,591,591,591,591,0
|
|
20231030,175300,225404318,591,591,591,591,0
|
|
20231030,175200,225404318,591,591,591,591,0
|
|
20231030,175100,225404318,591,591,591,591,0
|
|
20231030,175000,225404318,591,591,591,591,0
|
|
20231030,174900,225404318,591,591,591,591,0
|
|
20231030,174800,225404318,591,591,591,591,0
|
|
20231030,174700,225404318,591,591,591,591,0
|
|
20231030,174600,225404318,591,591,591,591,0
|
|
20231030,174500,225404318,591,591,591,591,0
|
|
20231030,174400,225404318,591,591,591,591,0
|
|
20231030,174300,225404318,591,591,591,591,0
|
|
20231030,174200,225404318,591,591,591,591,0
|
|
20231030,174100,225404318,591,591,591,591,0
|
|
20231030,174000,225404318,591,591,591,591,0
|
|
20231030,173900,225404318,591,591,591,591,0
|
|
20231030,173800,225404318,591,591,591,591,0
|
|
20231030,173700,225404318,591,591,591,591,2191
|
|
20231030,173600,225404318,591,591,591,591,0
|
|
20231030,173500,225404318,591,591,591,591,0
|
|
20231030,173400,225404318,591,591,591,591,0
|
|
20231030,173300,225404318,591,591,591,591,0
|
|
20231030,173200,225404318,591,591,591,591,0
|
|
20231030,173100,225404318,591,591,591,591,0
|
|
20231030,173000,225404318,591,591,591,591,0
|
|
20231030,172900,225404318,591,591,591,591,0
|
|
20231030,172800,225404318,591,591,591,591,0
|
|
20231030,172700,225404318,591,591,591,591,0
|
|
20231030,172600,225404318,591,591,591,591,0
|
|
20231030,172500,225404318,591,591,591,591,0
|
|
20231030,172400,225404318,591,591,591,591,0
|
|
20231030,172300,225404318,591,591,591,591,0
|
|
20231030,172200,225404318,591,591,591,591,0
|
|
20231030,172100,225404318,591,591,591,591,0
|
|
20231030,172000,225404318,591,591,591,591,0
|
|
20231030,171900,225404318,591,591,591,591,0
|
|
20231030,171800,225404318,591,591,591,591,0
|
|
20231030,171700,225404318,591,591,591,591,0
|
|
20231030,171600,225404318,591,591,591,591,0
|
|
20231030,171500,225404318,591,591,591,591,0
|
|
20231030,171400,225404318,591,591,591,591,0
|
|
20231030,171300,225404318,591,591,591,591,0
|
|
20231030,171200,225404318,591,591,591,591,0
|
|
20231030,171100,225404318,591,591,591,591,0
|
|
20231030,171000,225404318,591,591,591,591,0
|
|
20231030,170900,225404318,591,591,591,591,0
|
|
20231030,170800,225404318,591,591,591,591,0
|
|
20231030,170700,225404318,591,591,591,591,2191
|
|
20231030,170600,225404318,591,591,591,591,0
|
|
20231030,170500,225404318,591,591,591,591,0
|
|
20231030,170400,225404318,591,591,591,591,0
|
|
20231030,170300,225404318,591,591,591,591,0
|
|
20231030,170200,225404318,591,591,591,591,0
|
|
20231030,170100,225404318,591,591,591,591,0
|
|
20231030,170000,225404318,591,591,591,591,0
|
|
20231030,165900,225404318,591,591,591,591,0
|
|
20231030,165800,225404318,591,591,591,591,0
|
|
20231030,165700,225404318,591,591,591,591,0
|
|
20231030,165600,225404318,591,591,591,591,0
|
|
20231030,165500,225404318,591,591,591,591,0
|
|
20231030,165400,225404318,591,591,591,591,0
|
|
20231030,165300,225404318,591,591,591,591,0
|
|
20231030,165200,225404318,591,591,591,591,0
|
|
20231030,165100,225404318,591,591,591,591,0
|
|
20231030,165000,225404318,591,591,591,591,0
|
|
20231030,164900,225404318,591,591,591,591,0
|
|
20231030,164800,225404318,591,591,591,591,0
|
|
20231030,164700,225404318,591,591,591,591,0
|
|
20231030,164600,225404318,591,591,591,591,0
|
|
20231030,164500,225404318,591,591,591,591,0
|
|
20231030,164400,225404318,591,591,591,591,0
|
|
20231030,164300,225404318,591,591,591,591,0
|
|
20231030,164200,225404318,591,591,591,591,0
|
|
20231030,164100,225404318,591,591,591,591,0
|
|
20231030,164000,225404318,591,591,591,591,0
|
|
20231030,163900,225404318,591,591,591,591,0
|
|
20231030,163800,225404318,591,591,591,591,0
|
|
20231030,163700,225404318,591,591,591,591,2191
|
|
20231030,163600,225404318,591,591,591,591,0
|
|
20231030,163500,225404318,591,591,591,591,0
|
|
20231030,163400,225404318,591,591,591,591,0
|
|
20231030,163300,225404318,591,591,591,591,0
|
|
20231030,163200,225404318,591,591,591,591,0
|
|
20231030,163100,225404318,591,591,591,591,0
|
|
20231030,163000,225404318,591,591,591,591,0
|
|
20231030,162900,225404318,591,591,591,591,0
|
|
20231030,162800,225404318,591,591,591,591,0
|
|
20231030,162700,225404318,591,591,591,591,0
|
|
20231030,162600,225404318,591,591,591,591,0
|
|
20231030,162500,225404318,591,591,591,591,0
|
|
20231030,162400,225404318,591,591,591,591,0
|
|
20231030,162300,225404318,591,591,591,591,0
|
|
20231030,162200,225404318,591,591,591,591,0
|
|
20231030,162100,225404318,591,591,591,591,0
|
|
20231030,162000,225404318,591,591,591,591,0
|
|
20231030,161900,225404318,591,591,591,591,0
|
|
20231030,161800,225404318,591,591,591,591,0
|
|
20231030,161700,225404318,591,591,591,591,0
|
|
20231030,161600,225404318,591,591,591,591,0
|
|
20231030,161500,225404318,591,591,591,591,0
|
|
20231030,161400,225404318,591,591,591,591,0
|
|
20231030,161300,225404318,591,591,591,591,0
|
|
20231030,161200,225404318,591,591,591,591,0
|
|
20231030,161100,225404318,591,591,591,591,0
|
|
20231030,161000,225404318,591,591,591,591,0
|
|
20231030,160900,225404318,591,591,591,591,0
|
|
20231030,160800,225404318,591,591,591,591,0
|
|
20231030,160700,225404318,591,591,591,591,2191
|
|
20231030,160600,225404318,591,591,591,591,0
|
|
20231030,160500,225404318,591,591,591,591,0
|
|
20231030,160400,225404318,591,591,591,591,0
|
|
20231030,160300,225404318,591,591,591,591,0
|
|
20231030,160200,225404318,591,591,591,591,0
|
|
20231030,160100,225404318,591,591,591,591,0
|
|
20231030,160000,225404318,591,591,591,591,0
|
|
20231030,155900,225404318,591,591,591,591,0
|
|
20231030,155800,225404318,591,591,591,591,0
|
|
20231030,155700,225404318,591,591,591,591,0
|
|
20231030,155600,225404318,591,591,591,591,0
|
|
20231030,155500,225404318,591,591,591,591,0
|
|
20231030,155400,225404318,591,591,591,591,0
|
|
20231030,155300,225404318,591,591,591,591,0
|
|
20231030,155200,225404318,591,591,591,591,0
|
|
20231030,155100,225404318,591,591,591,591,0
|
|
20231030,155000,225404318,591,591,591,591,0
|
|
20231030,154900,225404318,591,591,591,591,0
|
|
20231030,154800,225404318,591,591,591,591,0
|
|
20231030,154700,225404318,591,591,591,591,0
|
|
20231030,154600,225404318,591,591,591,591,0
|
|
20231030,154500,225404318,591,591,591,591,0
|
|
20231030,154400,225404318,591,591,591,591,0
|
|
20231030,154300,225404318,591,591,591,591,0
|
|
20231030,154200,225404318,591,591,591,591,0
|
|
20231030,154100,225404318,591,591,591,591,0
|
|
20231030,154000,225404318,591,591,591,591,0
|
|
20231030,153900,225404318,591,591,591,591,0
|
|
20231030,153800,225404318,591,591,591,591,0
|
|
20231030,153700,225404318,591,591,591,591,2191
|
|
20231030,153600,225404318,591,591,591,591,0
|
|
20231030,153500,225404318,591,591,591,591,0
|
|
20231030,153400,225404318,591,591,591,591,0
|
|
20231030,153300,225404318,591,591,591,591,0
|
|
20231030,153200,225404318,591,591,591,591,0
|
|
20231030,153100,225404318,591,591,591,591,0
|
|
20231030,153000,225404318,591,591,591,591,2191
|
|
20231030,152900,224109437,591,591,591,591,0
|
|
20231030,152800,224109437,591,591,591,591,0
|
|
20231030,152700,224109437,591,591,591,591,0
|
|
20231030,152600,224109437,591,591,591,591,0
|
|
20231030,152500,224109437,591,591,591,591,0
|
|
20231030,152400,224109437,591,591,591,591,0
|
|
20231030,152300,224109437,591,591,591,591,0
|
|
20231030,152200,224109437,591,591,591,591,0
|
|
20231030,152100,224109437,591,591,591,591,0
|
|
20231030,152000,224109437,591,591,591,591,0
|
|
20231030,151900,224109437,591,591,591,591,84
|
|
20231030,151800,224059793,593,593,593,593,0
|
|
20231030,151700,224059793,593,592,593,592,487
|
|
20231030,151600,223771488,593,592,593,592,7
|
|
20231030,151500,223767341,593,593,593,593,0
|
|
20231030,151400,223767341,593,593,593,593,2000
|
|
20231030,151300,222581341,593,593,593,593,0
|
|
20231030,151200,222581341,593,593,593,593,12
|
|
20231030,151100,222574225,594,594,594,594,0
|
|
20231030,151000,222574225,594,594,594,594,0
|
|
20231030,150900,222574225,594,594,594,594,0
|
|
20231030,150800,222574225,594,592,594,592,3
|
|
20231030,150700,222572445,594,593,594,593,3010
|
|
20231030,150600,220785053,594,594,594,594,0
|
|
20231030,150500,220785053,594,594,594,594,2
|
|
20231030,150400,220783865,592,593,593,592,3530
|
|
20231030,150300,218691352,594,594,594,594,3
|
|
20231030,150200,218689570,594,594,594,594,302
|
|
20231030,150100,218510182,594,594,594,594,990
|
|
20231030,150000,217922122,593,593,593,593,1
|
|
20231030,145900,217921529,592,592,592,592,50
|
|
20231030,145800,217891929,593,593,593,593,0
|
|
20231030,145700,217891929,593,593,593,593,6
|
|
20231030,145600,217888371,593,593,593,593,100
|
|
20231030,145500,217829071,594,594,594,594,0
|
|
20231030,145400,217829071,594,594,594,594,2
|
|
20231030,145300,217827883,590,590,590,590,0
|
|
20231030,145200,217827883,590,590,590,590,0
|
|
20231030,145100,217827883,590,590,590,590,0
|
|
20231030,145000,217827883,590,590,590,590,0
|
|
20231030,144900,217827883,590,590,590,590,132
|
|
20231030,144800,217750003,594,594,594,594,0
|
|
20231030,144700,217750003,594,594,594,594,3
|
|
20231030,144600,217748221,594,594,594,594,5
|
|
20231030,144500,217745251,590,592,592,590,11997
|
|
20231030,144400,210663269,594,594,594,594,0
|
|
20231030,144300,210663269,594,594,594,594,500
|
|
20231030,144200,210366269,594,594,594,594,0
|
|
20231030,144100,210366269,594,594,594,594,0
|
|
20231030,144000,210366269,594,594,594,594,0
|
|
20231030,143900,210366269,594,594,594,594,4
|
|
20231030,143800,210363893,591,591,591,591,0
|
|
20231030,143700,210363893,591,591,591,591,0
|
|
20231030,143600,210363893,591,591,591,591,1
|
|
20231030,143500,210363302,594,594,594,594,0
|
|
20231030,143400,210363302,594,594,594,594,300
|
|
20231030,143300,210185102,594,594,594,594,300
|
|
20231030,143200,210006902,594,594,594,594,2000
|
|
20231030,143100,208818902,594,594,594,594,0
|
|
20231030,143000,208818902,594,594,594,594,52
|
|
20231030,142900,208788014,594,594,594,594,300
|
|
20231030,142800,208609814,594,594,594,594,500
|
|
20231030,142700,208312814,590,590,590,590,0
|
|
20231030,142600,208312814,590,590,590,590,0
|
|
20231030,142500,208312814,590,590,590,590,3181
|
|
20231030,142400,206436024,590,590,590,590,0
|
|
20231030,142300,206436024,590,590,590,590,0
|
|
20231030,142200,206436024,590,590,590,590,350
|
|
20231030,142100,206229524,590,593,593,590,18000
|
|
20231030,142000,195579679,593,594,594,593,2050
|
|
20231030,141900,194362780,596,596,596,596,3
|
|
20231030,141800,194360992,595,595,595,595,1
|
|
20231030,141700,194360397,596,596,596,596,1000
|
|
20231030,141600,193764397,595,595,595,595,1
|
|
20231030,141500,193763802,597,597,597,597,0
|
|
20231030,141400,193763802,597,597,597,597,2
|
|
20231030,141300,193762608,594,595,595,594,2282
|
|
20231030,141200,192406601,597,597,597,597,0
|
|
20231030,141100,192406601,597,597,597,597,0
|
|
20231030,141000,192406601,597,597,597,597,0
|
|
20231030,140900,192406601,597,597,597,597,0
|
|
20231030,140800,192406601,597,597,597,597,0
|
|
20231030,140700,192406601,597,597,597,597,0
|
|
20231030,140600,192406601,597,597,597,597,100
|
|
20231030,140500,192346901,597,597,597,597,3
|
|
20231030,140400,192345110,595,595,595,595,21
|
|
20231030,140300,192332615,597,597,597,597,0
|
|
20231030,140200,192332615,597,597,597,597,0
|
|
20231030,140100,192332615,597,597,597,597,10000
|
|
20231030,140000,186362615,596,596,596,596,344
|
|
20231030,135900,186157591,597,597,597,597,0
|
|
20231030,135800,186157591,597,597,597,597,48
|
|
20231030,135700,186128935,597,597,597,597,0
|
|
20231030,135600,186128935,597,597,597,597,0
|
|
20231030,135500,186128935,597,597,597,597,0
|
|
20231030,135400,186128935,597,597,597,597,0
|
|
20231030,135300,186128935,597,597,597,597,0
|
|
20231030,135200,186128935,597,597,597,597,3
|
|
20231030,135100,186127144,596,596,596,596,33
|
|
20231030,135000,186107476,597,597,597,597,0
|
|
20231030,134900,186107476,597,597,597,597,21
|
|
20231030,134800,186094939,597,597,597,597,0
|
|
20231030,134700,186094939,597,597,597,597,0
|
|
20231030,134600,186094939,597,597,597,597,0
|
|
20231030,134500,186094939,597,597,597,597,0
|
|
20231030,134400,186094939,597,597,597,597,0
|
|
20231030,134300,186094939,597,597,597,597,0
|
|
20231030,134200,186094939,597,597,597,597,0
|
|
20231030,134100,186094939,597,597,597,597,0
|
|
20231030,134000,186094939,597,597,597,597,0
|
|
20231030,133900,186094939,597,597,597,597,2
|
|
20231030,133800,186093745,597,597,597,597,267
|
|
20231030,133700,185934346,597,598,598,597,75
|
|
20231030,133600,185889566,597,597,597,597,11
|
|
20231030,133500,185882999,597,597,597,597,0
|
|
20231030,133400,185882999,597,597,597,597,1307
|
|
20231030,133300,185102720,597,597,597,597,2000
|
|
20231030,133200,183908720,598,598,598,598,3
|
|
20231030,133100,183906926,597,597,597,597,1000
|
|
20231030,133000,183309926,597,597,597,597,1287
|
|
20231030,132900,182541587,598,598,598,598,0
|
|
20231030,132800,182541587,598,598,598,598,0
|
|
20231030,132700,182541587,598,598,598,598,0
|
|
20231030,132600,182541587,598,598,598,598,0
|
|
20231030,132500,182541587,598,598,598,598,0
|
|
20231030,132400,182541587,598,598,598,598,0
|
|
20231030,132300,182541587,598,598,598,598,0
|
|
20231030,132200,182541587,598,598,598,598,3000
|
|
20231030,132100,180747587,597,597,597,597,0
|
|
20231030,132000,180747587,597,597,597,597,1773
|
|
20231030,131900,179689106,597,597,597,597,40
|
|
20231030,131800,179665226,597,597,597,597,60
|
|
20231030,131700,179629406,597,597,597,597,0
|
|
20231030,131600,179629406,597,597,597,597,114
|
|
20231030,131500,179561348,597,597,597,597,376
|
|
20231030,131400,179336876,595,595,595,595,0
|
|
20231030,131300,179336876,595,595,595,595,0
|
|
20231030,131200,179336876,595,595,595,595,1006
|
|
20231030,131100,178738306,595,595,595,595,0
|
|
20231030,131000,178738306,595,595,595,595,0
|
|
20231030,130900,178738306,595,595,595,595,0
|
|
20231030,130800,178738306,595,595,595,595,0
|
|
20231030,130700,178738306,595,595,595,595,0
|
|
20231030,130600,178738306,595,596,596,595,3001
|
|
20231030,130500,176949711,598,598,598,598,0
|
|
20231030,130400,176949711,598,598,598,598,0
|
|
20231030,130300,176949711,598,598,598,598,0
|
|
20231030,130200,176949711,598,598,598,598,0
|
|
20231030,130100,176949711,598,598,598,598,0
|
|
20231030,130000,176949711,598,596,598,592,7940
|
|
20231030,125900,172226493,597,597,597,597,100
|
|
20231030,125800,172166793,597,597,597,597,0
|
|
20231030,125700,172166793,597,597,597,597,0
|
|
20231030,125600,172166793,597,597,597,597,0
|
|
20231030,125500,172166793,597,597,597,597,2000
|
|
20231030,125400,170972793,596,596,596,596,1720
|
|
20231030,125300,169947673,595,595,595,595,2
|
|
20231030,125200,169946483,596,596,596,596,0
|
|
20231030,125100,169946483,596,596,596,596,3
|
|
20231030,125000,169944695,595,595,595,595,1
|
|
20231030,124900,169944100,595,595,595,595,0
|
|
20231030,124800,169944100,595,595,595,595,0
|
|
20231030,124700,169944100,595,595,595,595,0
|
|
20231030,124600,169944100,595,595,595,595,0
|
|
20231030,124500,169944100,595,595,595,595,0
|
|
20231030,124400,169944100,595,595,595,595,362
|
|
20231030,124300,169728710,596,596,596,596,7
|
|
20231030,124200,169724538,596,596,596,596,135
|
|
20231030,124100,169644078,596,596,596,596,0
|
|
20231030,124000,169644078,596,596,596,596,0
|
|
20231030,123900,169644078,596,596,596,596,0
|
|
20231030,123800,169644078,596,596,596,596,0
|
|
20231030,123700,169644078,596,596,596,596,0
|
|
20231030,123600,169644078,596,596,596,596,0
|
|
20231030,123500,169644078,596,596,596,596,0
|
|
20231030,123400,169644078,596,596,596,596,0
|
|
20231030,123300,169644078,596,596,596,596,0
|
|
20231030,123200,169644078,596,596,596,596,2
|
|
20231030,123100,169642886,596,596,596,596,50
|
|
20231030,123000,169613086,596,596,596,596,0
|
|
20231030,122900,169613086,596,596,596,596,0
|
|
20231030,122800,169613086,596,596,596,596,5
|
|
20231030,122700,169610106,596,596,596,596,3
|
|
20231030,122600,169608318,593,593,593,593,0
|
|
20231030,122500,169608318,593,593,593,593,0
|
|
20231030,122400,169608318,593,593,593,593,0
|
|
20231030,122300,169608318,593,593,593,593,0
|
|
20231030,122200,169608318,593,593,593,593,0
|
|
20231030,122100,169608318,593,593,593,593,0
|
|
20231030,122000,169608318,593,593,593,593,0
|
|
20231030,121900,169608318,593,593,593,593,30
|
|
20231030,121800,169590528,592,592,592,592,0
|
|
20231030,121700,169590528,592,592,592,592,0
|
|
20231030,121600,169590528,592,593,593,592,1919
|
|
20231030,121500,168452959,593,593,593,593,0
|
|
20231030,121400,168452959,593,593,593,593,31
|
|
20231030,121300,168434576,594,594,594,594,0
|
|
20231030,121200,168434576,594,594,594,594,0
|
|
20231030,121100,168434576,594,594,594,594,0
|
|
20231030,121000,168434576,594,594,594,594,0
|
|
20231030,120900,168434576,594,594,594,594,0
|
|
20231030,120800,168434576,594,594,594,594,0
|
|
20231030,120700,168434576,594,595,595,594,7422
|
|
20231030,120600,164022828,595,595,595,595,0
|
|
20231030,120500,164022828,595,595,595,595,1
|
|
20231030,120400,164022233,598,598,598,598,0
|
|
20231030,120300,164022233,598,598,598,598,0
|
|
20231030,120200,164022233,598,598,598,598,0
|
|
20231030,120100,164022233,598,598,598,598,0
|
|
20231030,120000,164022233,598,598,598,598,0
|
|
20231030,115900,164022233,598,598,598,598,0
|
|
20231030,115800,164022233,598,598,598,598,0
|
|
20231030,115700,164022233,598,598,598,598,0
|
|
20231030,115600,164022233,598,598,598,598,0
|
|
20231030,115500,164022233,598,598,598,598,5
|
|
20231030,115400,164019243,598,598,598,598,0
|
|
20231030,115300,164019243,598,598,598,598,0
|
|
20231030,115200,164019243,598,598,598,598,0
|
|
20231030,115100,164019243,598,598,598,598,0
|
|
20231030,115000,164019243,598,598,598,598,0
|
|
20231030,114900,164019243,598,598,598,598,2
|
|
20231030,114800,164018047,594,594,594,594,0
|
|
20231030,114700,164018047,594,594,594,594,0
|
|
20231030,114600,164018047,594,594,594,594,0
|
|
20231030,114500,164018047,594,594,594,594,0
|
|
20231030,114400,164018047,594,594,594,594,0
|
|
20231030,114300,164018047,594,594,594,594,6
|
|
20231030,114200,164014483,598,598,598,598,0
|
|
20231030,114100,164014483,598,598,598,598,0
|
|
20231030,114000,164014483,598,598,598,598,0
|
|
20231030,113900,164014483,598,598,598,598,2
|
|
20231030,113800,164013287,597,597,597,597,40
|
|
20231030,113700,163989407,597,597,597,597,0
|
|
20231030,113600,163989407,597,597,597,597,0
|
|
20231030,113500,163989407,597,597,597,597,0
|
|
20231030,113400,163989407,597,597,597,597,250
|
|
20231030,113300,163840157,597,597,597,597,500
|
|
20231030,113200,163541657,597,597,597,597,0
|
|
20231030,113100,163541657,597,597,597,597,0
|
|
20231030,113000,163541657,597,597,597,597,0
|
|
20231030,112900,163541657,597,597,597,597,0
|
|
20231030,112800,163541657,597,597,597,597,2
|
|
20231030,112700,163540463,594,594,594,594,0
|
|
20231030,112600,163540463,594,594,594,594,0
|
|
20231030,112500,163540463,594,594,594,594,0
|
|
20231030,112400,163540463,594,594,594,594,0
|
|
20231030,112300,163540463,594,593,594,593,6634
|
|
20231030,112200,159605956,594,594,594,594,955
|
|
20231030,112100,159038686,595,595,595,595,10
|
|
20231030,112000,159032736,597,597,597,597,500
|
|
20231030,111900,158734236,597,597,597,597,0
|
|
20231030,111800,158734236,597,597,597,597,0
|
|
20231030,111700,158734236,597,595,597,595,3765
|
|
20231030,111600,156487617,594,594,594,594,0
|
|
20231030,111500,156487617,594,595,595,594,1713
|
|
20231030,111400,155470038,596,596,596,596,0
|
|
20231030,111300,155470038,596,596,596,596,0
|
|
20231030,111200,155470038,596,596,596,596,0
|
|
20231030,111100,155470038,596,596,596,596,0
|
|
20231030,111000,155470038,596,596,596,596,512
|
|
20231030,110900,155164886,596,596,596,596,1
|
|
20231030,110800,155164290,596,596,596,596,0
|
|
20231030,110700,155164290,596,595,596,595,2134
|
|
20231030,110600,153893670,595,595,595,595,50
|
|
20231030,110500,153863920,595,595,595,595,0
|
|
20231030,110400,153863920,595,595,595,595,0
|
|
20231030,110300,153863920,595,595,595,595,0
|
|
20231030,110200,153863920,595,595,595,595,0
|
|
20231030,110100,153863920,595,595,595,595,0
|
|
20231030,110000,153863920,595,595,595,595,919
|
|
20231030,105900,153317115,595,595,595,595,0
|
|
20231030,105800,153317115,595,595,595,595,3
|
|
20231030,105700,153315330,596,596,596,596,10
|
|
20231030,105600,153309370,591,591,591,591,0
|
|
20231030,105500,153309370,591,591,591,591,0
|
|
20231030,105400,153309370,591,591,591,591,0
|
|
20231030,105300,153309370,591,591,591,591,0
|
|
20231030,105200,153309370,591,591,591,591,0
|
|
20231030,105100,153309370,591,592,592,591,5221
|
|
20231030,105000,150221710,593,593,593,593,0
|
|
20231030,104900,150221710,593,593,593,593,2000
|
|
20231030,104800,149035710,593,593,593,593,292
|
|
20231030,104700,148862554,593,593,593,593,801
|
|
20231030,104600,148387561,593,593,593,593,0
|
|
20231030,104500,148387561,593,593,593,593,0
|
|
20231030,104400,148387561,593,593,593,593,0
|
|
20231030,104300,148387561,593,593,593,593,0
|
|
20231030,104200,148387561,593,593,593,593,0
|
|
20231030,104100,148387561,593,593,593,593,500
|
|
20231030,104000,148091061,593,593,593,593,297
|
|
20231030,103900,147914940,598,598,598,598,0
|
|
20231030,103800,147914940,598,598,598,598,0
|
|
20231030,103700,147914940,598,598,598,598,0
|
|
20231030,103600,147914940,598,598,598,598,32
|
|
20231030,103500,147895804,598,598,598,598,0
|
|
20231030,103400,147895804,598,598,598,598,0
|
|
20231030,103300,147895804,598,597,598,597,1000
|
|
20231030,103200,147298780,594,594,594,594,10
|
|
20231030,103100,147292840,594,594,594,594,878
|
|
20231030,103000,146771308,594,594,594,594,0
|
|
20231030,102900,146771308,594,594,594,594,0
|
|
20231030,102800,146771308,594,594,594,594,0
|
|
20231030,102700,146771308,594,594,594,594,17
|
|
20231030,102600,146761210,594,594,594,594,0
|
|
20231030,102500,146761210,594,594,594,594,0
|
|
20231030,102400,146761210,594,594,594,594,5
|
|
20231030,102300,146758240,592,592,592,592,0
|
|
20231030,102200,146758240,592,592,592,592,0
|
|
20231030,102100,146758240,592,592,592,592,955
|
|
20231030,102000,146192880,592,592,592,592,45
|
|
20231030,101900,146166240,592,592,592,592,319
|
|
20231030,101800,145977392,592,594,594,592,6297
|
|
20231030,101700,142247612,594,594,594,594,10
|
|
20231030,101600,142241672,594,594,594,594,2
|
|
20231030,101500,142240484,593,593,593,593,0
|
|
20231030,101400,142240484,593,593,593,593,20
|
|
20231030,101300,142228624,593,594,594,593,676
|
|
20231030,101200,141827564,594,594,594,594,361
|
|
20231030,101100,141613130,595,595,595,595,101
|
|
20231030,101000,141553035,595,595,595,595,0
|
|
20231030,100900,141553035,595,596,596,595,1538
|
|
20231030,100800,140636525,598,598,598,598,100
|
|
20231030,100700,140576725,598,598,598,598,5
|
|
20231030,100600,140573735,598,598,598,598,2
|
|
20231030,100500,140572539,596,596,596,596,0
|
|
20231030,100400,140572539,596,596,596,596,0
|
|
20231030,100300,140572539,596,596,596,596,1
|
|
20231030,100200,140571943,596,596,596,596,753
|
|
20231030,100100,140123155,596,596,596,596,125
|
|
20231030,100000,140048655,596,596,596,596,0
|
|
20231030,095900,140048655,596,596,596,596,0
|
|
20231030,095800,140048655,596,596,596,596,2000
|
|
20231030,095700,138856655,596,596,596,596,598
|
|
20231030,095600,138500247,600,600,600,600,1000
|
|
20231030,095500,137900247,595,595,595,595,42
|
|
20231030,095400,137875257,594,594,594,594,0
|
|
20231030,095300,137875257,594,596,596,594,2000
|
|
20231030,095200,136685251,600,600,600,600,1000
|
|
20231030,095100,136085251,600,600,600,600,1256
|
|
20231030,095000,135331651,600,600,600,600,1171
|
|
20231030,094900,134629051,600,600,600,600,26
|
|
20231030,094800,134613451,600,595,600,595,11489
|
|
20231030,094700,127732898,593,593,593,593,0
|
|
20231030,094600,127732898,593,593,593,593,0
|
|
20231030,094500,127732898,593,593,593,593,4
|
|
20231030,094400,127730526,595,595,595,595,0
|
|
20231030,094300,127730526,595,595,595,595,4
|
|
20231030,094200,127728146,595,595,595,595,0
|
|
20231030,094100,127728146,595,595,595,595,0
|
|
20231030,094000,127728146,595,595,595,595,0
|
|
20231030,093900,127728146,595,595,595,595,5
|
|
20231030,093800,127725171,595,595,595,595,1
|
|
20231030,093700,127724576,595,595,595,595,3
|
|
20231030,093600,127722791,595,595,595,590,3910
|
|
20231030,093500,125411092,593,593,593,593,0
|
|
20231030,093400,125411092,593,593,593,593,247
|
|
20231030,093300,125264621,594,594,594,594,104
|
|
20231030,093200,125202845,596,596,596,596,1
|
|
20231030,093100,125202249,596,596,596,595,662
|
|
20231030,093000,124807698,594,594,594,594,251
|
|
20231030,092900,124658604,593,593,593,593,1049
|
|
20231030,092800,124036547,590,591,591,590,1660
|
|
20231030,092700,123055748,591,591,591,591,856
|
|
20231030,092600,122549852,593,593,593,593,150
|
|
20231030,092500,122460902,593,593,593,593,140
|
|
20231030,092400,122377882,593,593,593,593,1
|
|
20231030,092300,122377289,593,593,593,593,0
|
|
20231030,092200,122377289,593,590,593,589,3725
|
|
20231030,092100,120182050,590,590,590,590,1306
|
|
20231030,092000,119411510,589,592,592,589,9230
|
|
20231030,091900,113958020,592,592,592,592,30
|
|
20231030,091800,113940260,591,591,591,591,0
|
|
20231030,091700,113940260,591,591,591,591,0
|
|
20231030,091600,113940260,591,591,591,591,10
|
|
20231030,091500,113934350,597,597,597,597,0
|
|
20231030,091400,113934350,597,597,597,591,1313
|
|
20231030,091300,113157161,597,597,597,597,50
|
|
20231030,091200,113127311,597,593,597,589,4260
|
|
20231030,091100,110611446,597,595,597,595,2051
|
|
20231030,091000,109390915,589,589,589,589,160
|
|
20231030,090900,109296675,595,591,595,589,2184
|
|
20231030,090800,108006381,589,601,601,588,21491
|
|
20231030,090700,95253041,601,605,605,601,5924
|
|
20231030,090600,91682331,604,602,605,602,2065
|
|
20231030,090500,90435466,602,601,602,599,323
|
|
20231030,090400,90241103,602,610,612,602,32168
|
|
20231030,090300,70712086,611,626,626,608,23033
|
|
20231030,090200,56505268,626,620,626,604,35869
|
|
20231030,090100,34281897,624,613,626,612,43030
|
|
20231030,090000,7650702,612,599,612,599,12615
|