585 lines
25 KiB
CSV
585 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,184200,62210350,451,451,451,451,8296
|
|
20231011,184100,62210350,451,451,451,451,0
|
|
20231011,184000,62210350,451,451,451,451,0
|
|
20231011,183900,62210350,451,451,451,451,0
|
|
20231011,183800,62210350,451,451,451,451,0
|
|
20231011,183700,62210350,451,451,451,451,0
|
|
20231011,183600,62210350,451,451,451,451,0
|
|
20231011,183500,62210350,451,451,451,451,0
|
|
20231011,183400,62210350,451,451,451,451,0
|
|
20231011,183300,62210350,451,451,451,451,0
|
|
20231011,183200,62210350,451,451,451,451,0
|
|
20231011,183100,62210350,451,451,451,451,0
|
|
20231011,183000,62210350,451,451,451,451,0
|
|
20231011,182900,62210350,451,451,451,451,0
|
|
20231011,182800,62210350,451,451,451,451,0
|
|
20231011,182700,62210350,451,451,451,451,0
|
|
20231011,182600,62210350,451,451,451,451,0
|
|
20231011,182500,62210350,451,451,451,451,0
|
|
20231011,182400,62210350,451,451,451,451,0
|
|
20231011,182300,62210350,451,451,451,451,0
|
|
20231011,182200,62210350,451,451,451,451,0
|
|
20231011,182100,62210350,451,451,451,451,0
|
|
20231011,182000,62210350,451,451,451,451,0
|
|
20231011,181900,62210350,451,451,451,451,0
|
|
20231011,181800,62210350,451,451,451,451,0
|
|
20231011,181700,62210350,451,451,451,451,0
|
|
20231011,181600,62210350,451,451,451,451,0
|
|
20231011,181500,62210350,451,451,451,451,0
|
|
20231011,181400,62210350,451,451,451,451,0
|
|
20231011,181300,62210350,451,451,451,451,0
|
|
20231011,181200,62210350,451,451,451,451,8296
|
|
20231011,181100,62210350,451,451,451,451,0
|
|
20231011,181000,62210350,451,451,451,451,0
|
|
20231011,180900,62210350,451,451,451,451,0
|
|
20231011,180800,62210350,451,451,451,451,0
|
|
20231011,180700,62210350,451,451,451,451,0
|
|
20231011,180600,62210350,451,451,451,451,0
|
|
20231011,180500,62210350,451,451,451,451,0
|
|
20231011,180400,62210350,451,451,451,451,0
|
|
20231011,180300,62210350,451,451,451,451,0
|
|
20231011,180200,62210350,451,451,451,451,0
|
|
20231011,180100,62210350,451,451,451,451,0
|
|
20231011,180000,62210350,451,451,451,451,0
|
|
20231011,175900,62210350,451,451,451,451,0
|
|
20231011,175800,62210350,451,451,451,451,0
|
|
20231011,175700,62210350,451,451,451,451,0
|
|
20231011,175600,62210350,451,451,451,451,0
|
|
20231011,175500,62210350,451,451,451,451,0
|
|
20231011,175400,62210350,451,451,451,451,0
|
|
20231011,175300,62210350,451,451,451,451,0
|
|
20231011,175200,62210350,451,451,451,451,0
|
|
20231011,175100,62210350,451,451,451,451,0
|
|
20231011,175000,62210350,451,451,451,451,0
|
|
20231011,174900,62210350,451,451,451,451,0
|
|
20231011,174800,62210350,451,451,451,451,0
|
|
20231011,174700,62210350,451,451,451,451,0
|
|
20231011,174600,62210350,451,451,451,451,0
|
|
20231011,174500,62210350,451,451,451,451,0
|
|
20231011,174400,62210350,451,451,451,451,0
|
|
20231011,174300,62210350,451,451,451,451,0
|
|
20231011,174200,62210350,451,451,451,451,8296
|
|
20231011,174100,62210350,451,451,451,451,0
|
|
20231011,174000,62210350,451,451,451,451,0
|
|
20231011,173900,62210350,451,451,451,451,0
|
|
20231011,173800,62210350,451,451,451,451,0
|
|
20231011,173700,62210350,451,451,451,451,0
|
|
20231011,173600,62210350,451,451,451,451,0
|
|
20231011,173500,62210350,451,451,451,451,0
|
|
20231011,173400,62210350,451,451,451,451,0
|
|
20231011,173300,62210350,451,451,451,451,0
|
|
20231011,173200,62210350,451,451,451,451,0
|
|
20231011,173100,62210350,451,451,451,451,0
|
|
20231011,173000,62210350,451,451,451,451,0
|
|
20231011,172900,62210350,451,451,451,451,0
|
|
20231011,172800,62210350,451,451,451,451,0
|
|
20231011,172700,62210350,451,451,451,451,0
|
|
20231011,172600,62210350,451,451,451,451,0
|
|
20231011,172500,62210350,451,451,451,451,0
|
|
20231011,172400,62210350,451,451,451,451,0
|
|
20231011,172300,62210350,451,451,451,451,0
|
|
20231011,172200,62210350,451,451,451,451,0
|
|
20231011,172100,62210350,451,451,451,451,0
|
|
20231011,172000,62210350,451,451,451,451,0
|
|
20231011,171900,62210350,451,451,451,451,0
|
|
20231011,171800,62210350,451,451,451,451,0
|
|
20231011,171700,62210350,451,451,451,451,0
|
|
20231011,171600,62210350,451,451,451,451,0
|
|
20231011,171500,62210350,451,451,451,451,0
|
|
20231011,171400,62210350,451,451,451,451,0
|
|
20231011,171300,62210350,451,451,451,451,0
|
|
20231011,171200,62210350,451,451,451,451,8296
|
|
20231011,171100,62210350,451,451,451,451,0
|
|
20231011,171000,62210350,451,451,451,451,0
|
|
20231011,170900,62210350,451,451,451,451,0
|
|
20231011,170800,62210350,451,451,451,451,0
|
|
20231011,170700,62210350,451,451,451,451,0
|
|
20231011,170600,62210350,451,451,451,451,0
|
|
20231011,170500,62210350,451,451,451,451,0
|
|
20231011,170400,62210350,451,451,451,451,0
|
|
20231011,170300,62210350,451,451,451,451,0
|
|
20231011,170200,62210350,451,451,451,451,0
|
|
20231011,170100,62210350,451,451,451,451,0
|
|
20231011,170000,62210350,451,451,451,451,0
|
|
20231011,165900,62210350,451,451,451,451,0
|
|
20231011,165800,62210350,451,451,451,451,0
|
|
20231011,165700,62210350,451,451,451,451,0
|
|
20231011,165600,62210350,451,451,451,451,0
|
|
20231011,165500,62210350,451,451,451,451,0
|
|
20231011,165400,62210350,451,451,451,451,0
|
|
20231011,165300,62210350,451,451,451,451,0
|
|
20231011,165200,62210350,451,451,451,451,0
|
|
20231011,165100,62210350,451,451,451,451,0
|
|
20231011,165000,62210350,451,451,451,451,0
|
|
20231011,164900,62210350,451,451,451,451,0
|
|
20231011,164800,62210350,451,451,451,451,0
|
|
20231011,164700,62210350,451,451,451,451,0
|
|
20231011,164600,62210350,451,451,451,451,0
|
|
20231011,164500,62210350,451,451,451,451,0
|
|
20231011,164400,62210350,451,451,451,451,0
|
|
20231011,164300,62210350,451,451,451,451,0
|
|
20231011,164200,62210350,451,451,451,451,8296
|
|
20231011,164100,62210350,451,451,451,451,0
|
|
20231011,164000,62210350,451,451,451,451,0
|
|
20231011,163900,62210350,451,451,451,451,0
|
|
20231011,163800,62210350,451,451,451,451,0
|
|
20231011,163700,62210350,451,451,451,451,0
|
|
20231011,163600,62210350,451,451,451,451,0
|
|
20231011,163500,62210350,451,451,451,451,0
|
|
20231011,163400,62210350,451,451,451,451,0
|
|
20231011,163300,62210350,451,451,451,451,0
|
|
20231011,163200,62210350,451,451,451,451,0
|
|
20231011,163100,62210350,451,451,451,451,0
|
|
20231011,163000,62210350,451,451,451,451,0
|
|
20231011,162900,62210350,451,451,451,451,0
|
|
20231011,162800,62210350,451,451,451,451,0
|
|
20231011,162700,62210350,451,451,451,451,0
|
|
20231011,162600,62210350,451,451,451,451,0
|
|
20231011,162500,62210350,451,451,451,451,0
|
|
20231011,162400,62210350,451,451,451,451,0
|
|
20231011,162300,62210350,451,451,451,451,0
|
|
20231011,162200,62210350,451,451,451,451,0
|
|
20231011,162100,62210350,451,451,451,451,0
|
|
20231011,162000,62210350,451,451,451,451,0
|
|
20231011,161900,62210350,451,451,451,451,0
|
|
20231011,161800,62210350,451,451,451,451,0
|
|
20231011,161700,62210350,451,451,451,451,0
|
|
20231011,161600,62210350,451,451,451,451,0
|
|
20231011,161500,62210350,451,451,451,451,0
|
|
20231011,161400,62210350,451,451,451,451,0
|
|
20231011,161300,62210350,451,451,451,451,0
|
|
20231011,161200,62210350,451,451,451,451,8296
|
|
20231011,161100,62210350,451,451,451,451,0
|
|
20231011,161000,62210350,451,451,451,451,0
|
|
20231011,160900,62210350,451,451,451,451,0
|
|
20231011,160800,62210350,451,451,451,451,0
|
|
20231011,160700,62210350,451,451,451,451,0
|
|
20231011,160600,62210350,451,451,451,451,0
|
|
20231011,160500,62210350,451,451,451,451,0
|
|
20231011,160400,62210350,451,451,451,451,0
|
|
20231011,160300,62210350,451,451,451,451,0
|
|
20231011,160200,62210350,451,451,451,451,0
|
|
20231011,160100,62210350,451,451,451,451,0
|
|
20231011,160000,62210350,451,451,451,451,0
|
|
20231011,155900,62210350,451,451,451,451,0
|
|
20231011,155800,62210350,451,451,451,451,0
|
|
20231011,155700,62210350,451,451,451,451,0
|
|
20231011,155600,62210350,451,451,451,451,0
|
|
20231011,155500,62210350,451,451,451,451,0
|
|
20231011,155400,62210350,451,451,451,451,0
|
|
20231011,155300,62210350,451,451,451,451,0
|
|
20231011,155200,62210350,451,451,451,451,0
|
|
20231011,155100,62210350,451,451,451,451,0
|
|
20231011,155000,62210350,451,451,451,451,0
|
|
20231011,154900,62210350,451,451,451,451,0
|
|
20231011,154800,62210350,451,451,451,451,0
|
|
20231011,154700,62210350,451,451,451,451,0
|
|
20231011,154600,62210350,451,451,451,451,0
|
|
20231011,154500,62210350,451,451,451,451,0
|
|
20231011,154400,62210350,451,451,451,451,0
|
|
20231011,154300,62210350,451,451,451,451,0
|
|
20231011,154200,62210350,451,451,451,451,8296
|
|
20231011,154100,62210350,451,451,451,451,0
|
|
20231011,154000,62210350,451,451,451,451,0
|
|
20231011,153900,62210350,451,451,451,451,0
|
|
20231011,153800,62210350,451,451,451,451,0
|
|
20231011,153700,62210350,451,451,451,451,0
|
|
20231011,153600,62210350,451,451,451,451,0
|
|
20231011,153500,62210350,451,451,451,451,0
|
|
20231011,153400,62210350,451,451,451,451,0
|
|
20231011,153300,62210350,451,451,451,451,0
|
|
20231011,153200,62210350,451,451,451,451,0
|
|
20231011,153100,62210350,451,451,451,451,0
|
|
20231011,153000,62210350,451,451,451,451,8296
|
|
20231011,152900,58468854,457,457,457,457,0
|
|
20231011,152800,58468854,457,457,457,457,0
|
|
20231011,152700,58468854,457,457,457,457,0
|
|
20231011,152600,58468854,457,457,457,457,0
|
|
20231011,152500,58468854,457,457,457,457,0
|
|
20231011,152400,58468854,457,457,457,457,0
|
|
20231011,152300,58468854,457,457,457,457,0
|
|
20231011,152200,58468854,457,457,457,457,0
|
|
20231011,152100,58468854,457,457,457,457,0
|
|
20231011,152000,58468854,457,457,457,457,0
|
|
20231011,151900,58468854,457,457,457,457,2
|
|
20231011,151800,58467940,457,457,457,457,13
|
|
20231011,151700,58461999,452,452,452,452,0
|
|
20231011,151600,58461999,452,452,452,452,0
|
|
20231011,151500,58461999,452,452,452,452,1
|
|
20231011,151400,58461547,453,453,453,453,2495
|
|
20231011,151300,57331312,453,453,453,453,0
|
|
20231011,151200,57331312,453,453,453,453,2115
|
|
20231011,151100,56373217,453,453,453,453,152
|
|
20231011,151000,56304361,454,454,454,454,1858
|
|
20231011,150900,55460829,456,456,456,456,15
|
|
20231011,150800,55453989,456,456,456,456,40
|
|
20231011,150700,55435749,456,456,456,456,0
|
|
20231011,150600,55435749,456,456,456,456,0
|
|
20231011,150500,55435749,456,456,456,456,60
|
|
20231011,150400,55408389,454,454,454,454,0
|
|
20231011,150300,55408389,454,454,454,454,0
|
|
20231011,150200,55408389,454,454,454,454,0
|
|
20231011,150100,55408389,454,454,454,454,1000
|
|
20231011,150000,54954389,453,453,453,453,0
|
|
20231011,145900,54954389,453,453,453,453,0
|
|
20231011,145800,54954389,453,453,453,453,0
|
|
20231011,145700,54954389,453,453,453,453,0
|
|
20231011,145600,54954389,453,453,453,453,0
|
|
20231011,145500,54954389,453,455,455,453,2207
|
|
20231011,145400,53952736,453,456,456,452,7000
|
|
20231011,145300,50780990,451,451,451,451,0
|
|
20231011,145200,50780990,451,451,451,451,0
|
|
20231011,145100,50780990,451,451,451,451,0
|
|
20231011,145000,50780990,451,451,451,451,0
|
|
20231011,144900,50780990,451,451,451,451,0
|
|
20231011,144800,50780990,451,451,451,451,0
|
|
20231011,144700,50780990,451,459,459,451,15000
|
|
20231011,144600,43985437,460,460,460,460,0
|
|
20231011,144500,43985437,460,460,460,460,0
|
|
20231011,144400,43985437,460,460,460,460,0
|
|
20231011,144300,43985437,460,460,460,460,100
|
|
20231011,144200,43939437,460,460,460,460,6
|
|
20231011,144100,43936677,460,460,460,460,14
|
|
20231011,144000,43930237,460,460,460,460,12
|
|
20231011,143900,43924717,460,460,460,460,5
|
|
20231011,143800,43922417,460,460,460,460,7
|
|
20231011,143700,43919197,460,460,460,460,4
|
|
20231011,143600,43917357,460,460,460,460,1578
|
|
20231011,143500,43191477,460,460,460,460,93
|
|
20231011,143400,43148697,460,460,460,460,500
|
|
20231011,143300,42918697,460,460,460,460,0
|
|
20231011,143200,42918697,460,460,460,460,1000
|
|
20231011,143100,42458697,461,461,461,461,1
|
|
20231011,143000,42458236,462,462,462,462,0
|
|
20231011,142900,42458236,462,462,462,462,0
|
|
20231011,142800,42458236,462,462,462,462,0
|
|
20231011,142700,42458236,462,462,462,462,0
|
|
20231011,142600,42458236,462,459,462,459,1001
|
|
20231011,142500,41998774,463,463,463,463,0
|
|
20231011,142400,41998774,463,463,463,463,1
|
|
20231011,142300,41998311,463,463,463,463,0
|
|
20231011,142200,41998311,463,463,463,463,0
|
|
20231011,142100,41998311,463,463,463,463,0
|
|
20231011,142000,41998311,463,463,463,463,0
|
|
20231011,141900,41998311,463,463,463,463,0
|
|
20231011,141800,41998311,463,463,463,463,0
|
|
20231011,141700,41998311,463,463,463,463,0
|
|
20231011,141600,41998311,463,463,463,463,0
|
|
20231011,141500,41998311,463,463,463,463,0
|
|
20231011,141400,41998311,463,463,463,463,0
|
|
20231011,141300,41998311,463,463,463,463,2
|
|
20231011,141200,41997385,463,463,463,463,12
|
|
20231011,141100,41991829,463,463,463,463,0
|
|
20231011,141000,41991829,463,463,463,463,0
|
|
20231011,140900,41991829,463,462,463,462,2
|
|
20231011,140800,41990904,459,460,460,459,6000
|
|
20231011,140700,39236903,460,460,460,460,0
|
|
20231011,140600,39236903,460,460,460,460,2587
|
|
20231011,140500,38046883,460,460,460,460,0
|
|
20231011,140400,38046883,460,460,460,460,2000
|
|
20231011,140300,37126883,460,460,460,460,1330
|
|
20231011,140200,36515083,460,460,460,460,500
|
|
20231011,140100,36285083,460,460,460,460,1111
|
|
20231011,140000,35774023,460,460,460,460,0
|
|
20231011,135900,35774023,460,460,460,460,0
|
|
20231011,135800,35774023,460,460,460,460,717
|
|
20231011,135700,35444203,460,460,460,460,0
|
|
20231011,135600,35444203,460,460,460,460,0
|
|
20231011,135500,35444203,460,460,460,460,0
|
|
20231011,135400,35444203,460,460,460,460,0
|
|
20231011,135300,35444203,460,460,460,460,0
|
|
20231011,135200,35444203,460,460,460,460,0
|
|
20231011,135100,35444203,460,460,460,460,799
|
|
20231011,135000,35076663,463,463,463,463,0
|
|
20231011,134900,35076663,463,463,463,463,0
|
|
20231011,134800,35076663,463,463,463,463,0
|
|
20231011,134700,35076663,463,463,463,463,2
|
|
20231011,134600,35075737,463,463,463,463,0
|
|
20231011,134500,35075737,463,463,463,463,0
|
|
20231011,134400,35075737,463,463,463,463,3
|
|
20231011,134300,35074348,459,459,459,459,0
|
|
20231011,134200,35074348,459,460,460,459,3000
|
|
20231011,134100,33697338,460,460,460,460,0
|
|
20231011,134000,33697338,460,460,460,460,0
|
|
20231011,133900,33697338,460,460,460,460,0
|
|
20231011,133800,33697338,460,460,460,460,0
|
|
20231011,133700,33697338,460,460,460,460,2122
|
|
20231011,133600,32721218,460,460,460,460,0
|
|
20231011,133500,32721218,460,462,462,460,757
|
|
20231011,133400,32372705,463,463,463,463,0
|
|
20231011,133300,32372705,463,463,463,463,0
|
|
20231011,133200,32372705,463,463,463,463,0
|
|
20231011,133100,32372705,463,463,463,463,0
|
|
20231011,133000,32372705,463,463,463,463,20
|
|
20231011,132900,32363445,463,463,463,463,0
|
|
20231011,132800,32363445,463,463,463,463,0
|
|
20231011,132700,32363445,463,463,463,463,0
|
|
20231011,132600,32363445,463,463,463,463,1
|
|
20231011,132500,32362982,462,462,462,462,0
|
|
20231011,132400,32362982,462,462,462,462,1954
|
|
20231011,132300,31460234,459,459,459,459,0
|
|
20231011,132200,31460234,459,459,459,459,0
|
|
20231011,132100,31460234,459,459,459,459,0
|
|
20231011,132000,31460234,459,459,459,459,0
|
|
20231011,131900,31460234,459,459,459,459,0
|
|
20231011,131800,31460234,459,459,459,459,1000
|
|
20231011,131700,31001234,459,459,459,459,1000
|
|
20231011,131600,30542234,460,460,460,460,0
|
|
20231011,131500,30542234,460,460,460,460,0
|
|
20231011,131400,30542234,460,460,460,460,0
|
|
20231011,131300,30542234,460,460,460,460,0
|
|
20231011,131200,30542234,460,460,460,460,0
|
|
20231011,131100,30542234,460,460,460,460,0
|
|
20231011,131000,30542234,460,460,460,460,0
|
|
20231011,130900,30542234,460,460,460,460,0
|
|
20231011,130800,30542234,460,460,460,460,0
|
|
20231011,130700,30542234,460,460,460,460,592
|
|
20231011,130600,30269914,460,460,460,460,0
|
|
20231011,130500,30269914,460,460,460,460,806
|
|
20231011,130400,29899154,461,461,461,461,0
|
|
20231011,130300,29899154,461,461,461,461,0
|
|
20231011,130200,29899154,461,461,461,461,0
|
|
20231011,130100,29899154,461,461,461,461,0
|
|
20231011,130000,29899154,461,461,461,461,0
|
|
20231011,125900,29899154,461,461,461,461,0
|
|
20231011,125800,29899154,461,461,461,461,0
|
|
20231011,125700,29899154,461,461,461,461,0
|
|
20231011,125600,29899154,461,461,461,461,1
|
|
20231011,125500,29898693,461,461,461,461,5
|
|
20231011,125400,29896388,461,461,461,461,6
|
|
20231011,125300,29893622,461,461,461,461,0
|
|
20231011,125200,29893622,461,461,461,461,0
|
|
20231011,125100,29893622,461,461,461,461,0
|
|
20231011,125000,29893622,461,461,461,461,0
|
|
20231011,124900,29893622,461,461,461,461,0
|
|
20231011,124800,29893622,461,461,461,461,0
|
|
20231011,124700,29893622,461,461,461,461,0
|
|
20231011,124600,29893622,461,461,461,461,0
|
|
20231011,124500,29893622,461,461,461,461,0
|
|
20231011,124400,29893622,461,461,461,461,0
|
|
20231011,124300,29893622,461,461,461,461,0
|
|
20231011,124200,29893622,461,461,461,461,26
|
|
20231011,124100,29881636,460,460,460,460,0
|
|
20231011,124000,29881636,460,460,460,460,0
|
|
20231011,123900,29881636,460,460,460,460,0
|
|
20231011,123800,29881636,460,460,460,460,0
|
|
20231011,123700,29881636,460,460,460,460,0
|
|
20231011,123600,29881636,460,460,460,460,0
|
|
20231011,123500,29881636,460,460,460,460,0
|
|
20231011,123400,29881636,460,460,460,460,0
|
|
20231011,123300,29881636,460,460,460,460,0
|
|
20231011,123200,29881636,460,460,460,460,0
|
|
20231011,123100,29881636,460,460,460,460,3
|
|
20231011,123000,29880256,461,460,461,460,550
|
|
20231011,122900,29626756,462,462,462,462,0
|
|
20231011,122800,29626756,462,462,462,462,0
|
|
20231011,122700,29626756,462,462,462,462,0
|
|
20231011,122600,29626756,462,462,462,462,0
|
|
20231011,122500,29626756,462,462,462,462,0
|
|
20231011,122400,29626756,462,462,464,462,1001
|
|
20231011,122300,29163294,465,465,465,465,0
|
|
20231011,122200,29163294,465,465,465,465,500
|
|
20231011,122100,28930794,465,465,465,465,0
|
|
20231011,122000,28930794,465,465,465,465,0
|
|
20231011,121900,28930794,465,465,465,465,0
|
|
20231011,121800,28930794,465,465,465,465,0
|
|
20231011,121700,28930794,465,465,465,465,0
|
|
20231011,121600,28930794,465,465,465,465,505
|
|
20231011,121500,28695969,465,463,465,463,303
|
|
20231011,121400,28555098,463,458,463,458,306
|
|
20231011,121300,28414019,461,461,461,461,0
|
|
20231011,121200,28414019,461,460,461,460,1004
|
|
20231011,121100,27951176,460,460,460,460,0
|
|
20231011,121000,27951176,460,460,460,460,3000
|
|
20231011,120900,26571176,460,460,460,460,1000
|
|
20231011,120800,26111176,460,459,460,459,1000
|
|
20231011,120700,25651592,459,459,459,459,0
|
|
20231011,120600,25651592,459,459,459,459,0
|
|
20231011,120500,25651592,459,459,459,459,0
|
|
20231011,120400,25651592,459,459,459,459,0
|
|
20231011,120300,25651592,459,459,459,459,0
|
|
20231011,120200,25651592,459,459,459,459,0
|
|
20231011,120100,25651592,459,459,459,459,0
|
|
20231011,120000,25651592,459,459,459,459,0
|
|
20231011,115900,25651592,459,459,459,459,0
|
|
20231011,115800,25651592,459,459,459,459,1000
|
|
20231011,115700,25192592,458,458,458,458,0
|
|
20231011,115600,25192592,458,458,458,458,0
|
|
20231011,115500,25192592,458,458,458,458,0
|
|
20231011,115400,25192592,458,458,458,458,0
|
|
20231011,115300,25192592,458,458,458,458,0
|
|
20231011,115200,25192592,458,458,458,458,0
|
|
20231011,115100,25192592,458,458,458,458,0
|
|
20231011,115000,25192592,458,458,458,458,0
|
|
20231011,114900,25192592,458,458,458,458,16
|
|
20231011,114800,25185264,458,458,458,458,0
|
|
20231011,114700,25185264,458,458,458,458,0
|
|
20231011,114600,25185264,458,458,458,458,1
|
|
20231011,114500,25184806,459,459,459,459,0
|
|
20231011,114400,25184806,459,459,459,459,0
|
|
20231011,114300,25184806,459,459,459,459,0
|
|
20231011,114200,25184806,459,459,459,459,0
|
|
20231011,114100,25184806,459,459,459,459,0
|
|
20231011,114000,25184806,459,459,459,459,0
|
|
20231011,113900,25184806,459,459,459,459,12
|
|
20231011,113800,25179298,459,459,459,459,0
|
|
20231011,113700,25179298,459,459,459,459,100
|
|
20231011,113600,25133398,459,459,459,459,0
|
|
20231011,113500,25133398,459,459,459,459,0
|
|
20231011,113400,25133398,459,459,459,459,357
|
|
20231011,113300,24969535,459,459,459,459,0
|
|
20231011,113200,24969535,459,459,459,459,0
|
|
20231011,113100,24969535,459,459,459,459,0
|
|
20231011,113000,24969535,459,459,459,459,0
|
|
20231011,112900,24969535,459,459,459,459,0
|
|
20231011,112800,24969535,459,459,459,459,0
|
|
20231011,112700,24969535,459,459,459,459,0
|
|
20231011,112600,24969535,459,459,459,459,0
|
|
20231011,112500,24969535,459,459,459,459,0
|
|
20231011,112400,24969535,459,459,459,459,0
|
|
20231011,112300,24969535,459,459,459,459,0
|
|
20231011,112200,24969535,459,459,459,459,0
|
|
20231011,112100,24969535,459,459,459,459,1
|
|
20231011,112000,24969076,458,458,458,458,1
|
|
20231011,111900,24968618,457,457,457,457,0
|
|
20231011,111800,24968618,457,457,457,457,0
|
|
20231011,111700,24968618,457,457,457,457,0
|
|
20231011,111600,24968618,457,457,457,457,0
|
|
20231011,111500,24968618,457,457,457,457,1
|
|
20231011,111400,24968161,460,458,460,457,2115
|
|
20231011,111300,23999028,458,458,458,458,18
|
|
20231011,111200,23990784,458,458,458,458,21
|
|
20231011,111100,23981166,457,458,458,457,18
|
|
20231011,111000,23972926,459,459,459,459,4
|
|
20231011,110900,23971090,459,459,459,459,5
|
|
20231011,110800,23968795,459,459,459,459,1
|
|
20231011,110700,23968336,456,456,456,456,0
|
|
20231011,110600,23968336,456,456,456,456,0
|
|
20231011,110500,23968336,456,457,459,456,50
|
|
20231011,110400,23945532,460,458,461,458,506
|
|
20231011,110300,23712273,456,456,456,456,0
|
|
20231011,110200,23712273,456,454,456,454,4
|
|
20231011,110100,23710452,456,456,456,456,90
|
|
20231011,110000,23669412,454,454,455,454,5
|
|
20231011,105900,23667140,454,454,454,454,0
|
|
20231011,105800,23667140,454,461,461,454,4
|
|
20231011,105700,23665314,455,456,456,454,1884
|
|
20231011,105600,22807907,453,453,453,453,0
|
|
20231011,105500,22807907,453,455,455,453,5
|
|
20231011,105400,22805638,456,456,456,456,1
|
|
20231011,105300,22805182,456,456,456,456,1
|
|
20231011,105200,22804726,460,460,460,460,0
|
|
20231011,105100,22804726,460,460,460,460,1
|
|
20231011,105000,22804266,461,461,461,461,32
|
|
20231011,104900,22789514,461,460,461,460,18
|
|
20231011,104800,22781221,461,461,461,461,0
|
|
20231011,104700,22781221,461,461,461,461,338
|
|
20231011,104600,22625403,462,462,462,462,0
|
|
20231011,104500,22625403,462,462,462,462,0
|
|
20231011,104400,22625403,462,458,462,458,500
|
|
20231011,104300,22395621,459,459,459,459,0
|
|
20231011,104200,22395621,459,459,459,459,0
|
|
20231011,104100,22395621,459,459,459,459,0
|
|
20231011,104000,22395621,459,459,459,459,0
|
|
20231011,103900,22395621,459,459,459,459,0
|
|
20231011,103800,22395621,459,459,459,459,100
|
|
20231011,103700,22349721,460,460,460,460,500
|
|
20231011,103600,22119721,461,461,461,461,1000
|
|
20231011,103500,21658721,463,457,463,457,30
|
|
20231011,103400,21644846,454,454,454,454,0
|
|
20231011,103300,21644846,454,454,454,454,0
|
|
20231011,103200,21644846,454,454,454,454,0
|
|
20231011,103100,21644846,454,454,454,454,1
|
|
20231011,103000,21644392,456,455,456,455,2
|
|
20231011,102900,21643481,456,456,463,454,19
|
|
20231011,102800,21634755,462,462,463,462,21
|
|
20231011,102700,21625037,455,455,455,455,1
|
|
20231011,102600,21624582,455,459,464,451,14158
|
|
20231011,102500,15200822,465,461,465,459,3504
|
|
20231011,102400,13577051,461,461,461,459,8
|
|
20231011,102300,13573367,461,461,461,461,532
|
|
20231011,102200,13328115,461,458,461,458,2006
|
|
20231011,102100,12403363,460,459,460,458,3
|
|
20231011,102000,12401986,460,458,460,458,64
|
|
20231011,101900,12372549,459,462,462,458,22
|
|
20231011,101800,12362411,460,462,462,460,18
|
|
20231011,101700,12354113,460,459,462,457,16
|
|
20231011,101600,12346760,462,457,462,457,1881
|
|
20231011,101500,11487134,455,457,457,455,9
|
|
20231011,101400,11483028,458,458,458,458,0
|
|
20231011,101300,11483028,458,458,458,458,0
|
|
20231011,101200,11483028,458,458,458,458,0
|
|
20231011,101100,11483028,458,461,461,457,3
|
|
20231011,101000,11481652,458,462,462,457,3
|
|
20231011,100900,11480275,461,457,461,457,2
|
|
20231011,100800,11479357,458,458,458,458,2
|
|
20231011,100700,11478441,461,462,462,461,18
|
|
20231011,100600,11470129,461,461,462,460,207
|
|
20231011,100500,11374522,460,460,461,460,5
|
|
20231011,100400,11372220,457,458,458,456,13
|
|
20231011,100300,11366275,458,461,461,457,7
|
|
20231011,100200,11363066,460,460,462,460,706
|
|
20231011,100100,11037471,456,456,462,456,2005
|
|
20231011,100000,10119361,456,456,456,456,2424
|
|
20231011,095900,9014017,456,456,456,456,100
|
|
20231011,095800,8968417,456,456,456,456,0
|
|
20231011,095700,8968417,456,456,456,456,0
|
|
20231011,095600,8968417,456,456,456,456,20
|
|
20231011,095500,8959297,456,456,456,456,0
|
|
20231011,095400,8959297,456,456,456,456,0
|
|
20231011,095300,8959297,456,456,456,456,228
|
|
20231011,095200,8855329,456,456,456,456,0
|
|
20231011,095100,8855329,456,456,456,456,3
|
|
20231011,095000,8853961,456,456,456,456,0
|
|
20231011,094900,8853961,456,456,456,456,0
|
|
20231011,094800,8853961,456,456,456,456,0
|
|
20231011,094700,8853961,456,456,456,456,100
|
|
20231011,094600,8808361,456,456,456,456,0
|
|
20231011,094500,8808361,456,456,456,456,0
|
|
20231011,094400,8808361,456,456,456,456,0
|
|
20231011,094300,8808361,456,456,456,456,0
|
|
20231011,094200,8808361,456,456,456,456,0
|
|
20231011,094100,8808361,456,456,456,456,3000
|
|
20231011,094000,7440361,456,456,456,456,0
|
|
20231011,093900,7440361,456,456,456,456,0
|
|
20231011,093800,7440361,456,456,456,456,0
|
|
20231011,093700,7440361,456,456,456,456,7
|
|
20231011,093600,7437169,456,456,456,456,0
|
|
20231011,093500,7437169,456,456,456,456,0
|
|
20231011,093400,7437169,456,456,456,456,112
|
|
20231011,093300,7386097,456,456,456,456,2
|
|
20231011,093200,7385185,456,456,456,456,32
|
|
20231011,093100,7370593,456,456,456,456,70
|
|
20231011,093000,7338673,456,456,456,456,801
|
|
20231011,092900,6973417,456,456,456,456,0
|
|
20231011,092800,6973417,456,456,456,456,1
|
|
20231011,092700,6972961,456,456,456,456,0
|
|
20231011,092600,6972961,456,456,456,456,0
|
|
20231011,092500,6972961,456,455,456,455,15
|
|
20231011,092400,6966124,456,456,456,455,9
|
|
20231011,092300,6962021,456,456,456,456,0
|
|
20231011,092200,6962021,456,456,456,456,0
|
|
20231011,092100,6962021,456,456,456,456,100
|
|
20231011,092000,6916421,456,456,456,456,114
|
|
20231011,091900,6864437,455,455,455,455,0
|
|
20231011,091800,6864437,455,455,455,455,0
|
|
20231011,091700,6864437,455,455,455,455,0
|
|
20231011,091600,6864437,455,455,455,455,34
|
|
20231011,091500,6848967,455,455,455,455,3011
|
|
20231011,091400,5478962,456,456,456,456,5253
|
|
20231011,091300,3083594,456,465,465,455,2377
|
|
20231011,091200,1998262,469,469,469,469,0
|
|
20231011,091100,1998262,469,464,469,464,300
|
|
20231011,091000,1858105,461,462,462,461,309
|
|
20231011,090900,1715653,462,462,468,462,60
|
|
20231011,090800,1687915,474,474,474,474,0
|
|
20231011,090700,1687915,474,471,474,471,200
|
|
20231011,090600,1593367,469,457,469,457,1325
|
|
20231011,090500,976722,452,452,452,452,0
|
|
20231011,090400,976722,452,452,452,452,0
|
|
20231011,090300,976722,452,454,454,452,227
|
|
20231011,090200,873969,462,452,462,452,435
|
|
20231011,090100,677149,452,451,452,451,828
|
|
20231011,090000,303292,452,452,452,452,671
|