600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185700,109442616,346,346,346,346,20367
|
|
20231018,185600,109442616,346,346,346,346,0
|
|
20231018,185500,109442616,346,346,346,346,0
|
|
20231018,185400,109442616,346,346,346,346,0
|
|
20231018,185300,109442616,346,346,346,346,0
|
|
20231018,185200,109442616,346,346,346,346,0
|
|
20231018,185100,109442616,346,346,346,346,0
|
|
20231018,185000,109442616,346,346,346,346,0
|
|
20231018,184900,109442616,346,346,346,346,0
|
|
20231018,184800,109442616,346,346,346,346,0
|
|
20231018,184700,109442616,346,346,346,346,0
|
|
20231018,184600,109442616,346,346,346,346,0
|
|
20231018,184500,109442616,346,346,346,346,0
|
|
20231018,184400,109442616,346,346,346,346,0
|
|
20231018,184300,109442616,346,346,346,346,0
|
|
20231018,184200,109442616,346,346,346,346,0
|
|
20231018,184100,109442616,346,346,346,346,0
|
|
20231018,184000,109442616,346,346,346,346,0
|
|
20231018,183900,109442616,346,346,346,346,0
|
|
20231018,183800,109442616,346,346,346,346,0
|
|
20231018,183700,109442616,346,346,346,346,0
|
|
20231018,183600,109442616,346,346,346,346,0
|
|
20231018,183500,109442616,346,346,346,346,0
|
|
20231018,183400,109442616,346,346,346,346,0
|
|
20231018,183300,109442616,346,346,346,346,0
|
|
20231018,183200,109442616,346,346,346,346,0
|
|
20231018,183100,109442616,346,346,346,346,0
|
|
20231018,183000,109442616,346,346,346,346,0
|
|
20231018,182900,109442616,346,346,346,346,0
|
|
20231018,182800,109442616,346,346,346,346,0
|
|
20231018,182700,109442616,346,346,346,346,20367
|
|
20231018,182600,109442616,346,346,346,346,0
|
|
20231018,182500,109442616,346,346,346,346,0
|
|
20231018,182400,109442616,346,346,346,346,0
|
|
20231018,182300,109442616,346,346,346,346,0
|
|
20231018,182200,109442616,346,346,346,346,0
|
|
20231018,182100,109442616,346,346,346,346,0
|
|
20231018,182000,109442616,346,346,346,346,0
|
|
20231018,181900,109442616,346,346,346,346,0
|
|
20231018,181800,109442616,346,346,346,346,0
|
|
20231018,181700,109442616,346,346,346,346,0
|
|
20231018,181600,109442616,346,346,346,346,0
|
|
20231018,181500,109442616,346,346,346,346,0
|
|
20231018,181400,109442616,346,346,346,346,0
|
|
20231018,181300,109442616,346,346,346,346,0
|
|
20231018,181200,109442616,346,346,346,346,0
|
|
20231018,181100,109442616,346,346,346,346,0
|
|
20231018,181000,109442616,346,346,346,346,0
|
|
20231018,180900,109442616,346,346,346,346,0
|
|
20231018,180800,109442616,346,346,346,346,0
|
|
20231018,180700,109442616,346,346,346,346,0
|
|
20231018,180600,109442616,346,346,346,346,0
|
|
20231018,180500,109442616,346,346,346,346,0
|
|
20231018,180400,109442616,346,346,346,346,0
|
|
20231018,180300,109442616,346,346,346,346,0
|
|
20231018,180200,109442616,346,346,346,346,0
|
|
20231018,180100,109442616,346,346,346,346,0
|
|
20231018,180000,109442616,346,346,346,346,0
|
|
20231018,175900,109442616,346,346,346,346,0
|
|
20231018,175800,109442616,346,346,346,346,0
|
|
20231018,175700,109442616,346,346,346,346,20367
|
|
20231018,175600,109442616,346,346,346,346,0
|
|
20231018,175500,109442616,346,346,346,346,0
|
|
20231018,175400,109442616,346,346,346,346,0
|
|
20231018,175300,109442616,346,346,346,346,0
|
|
20231018,175200,109442616,346,346,346,346,0
|
|
20231018,175100,109442616,346,346,346,346,0
|
|
20231018,175000,109442616,346,346,346,346,0
|
|
20231018,174900,109442616,346,346,346,346,0
|
|
20231018,174800,109442616,346,346,346,346,0
|
|
20231018,174700,109442616,346,346,346,346,0
|
|
20231018,174600,109442616,346,346,346,346,0
|
|
20231018,174500,109442616,346,346,346,346,0
|
|
20231018,174400,109442616,346,346,346,346,0
|
|
20231018,174300,109442616,346,346,346,346,0
|
|
20231018,174200,109442616,346,346,346,346,0
|
|
20231018,174100,109442616,346,346,346,346,0
|
|
20231018,174000,109442616,346,346,346,346,0
|
|
20231018,173900,109442616,346,346,346,346,0
|
|
20231018,173800,109442616,346,346,346,346,0
|
|
20231018,173700,109442616,346,346,346,346,0
|
|
20231018,173600,109442616,346,346,346,346,0
|
|
20231018,173500,109442616,346,346,346,346,0
|
|
20231018,173400,109442616,346,346,346,346,0
|
|
20231018,173300,109442616,346,346,346,346,0
|
|
20231018,173200,109442616,346,346,346,346,0
|
|
20231018,173100,109442616,346,346,346,346,0
|
|
20231018,173000,109442616,346,346,346,346,0
|
|
20231018,172900,109442616,346,346,346,346,0
|
|
20231018,172800,109442616,346,346,346,346,0
|
|
20231018,172700,109442616,346,346,346,346,20367
|
|
20231018,172600,109442616,346,346,346,346,0
|
|
20231018,172500,109442616,346,346,346,346,0
|
|
20231018,172400,109442616,346,346,346,346,0
|
|
20231018,172300,109442616,346,346,346,346,0
|
|
20231018,172200,109442616,346,346,346,346,0
|
|
20231018,172100,109442616,346,346,346,346,0
|
|
20231018,172000,109442616,346,346,346,346,0
|
|
20231018,171900,109442616,346,346,346,346,0
|
|
20231018,171800,109442616,346,346,346,346,0
|
|
20231018,171700,109442616,346,346,346,346,0
|
|
20231018,171600,109442616,346,346,346,346,0
|
|
20231018,171500,109442616,346,346,346,346,0
|
|
20231018,171400,109442616,346,346,346,346,0
|
|
20231018,171300,109442616,346,346,346,346,0
|
|
20231018,171200,109442616,346,346,346,346,0
|
|
20231018,171100,109442616,346,346,346,346,0
|
|
20231018,171000,109442616,346,346,346,346,0
|
|
20231018,170900,109442616,346,346,346,346,0
|
|
20231018,170800,109442616,346,346,346,346,0
|
|
20231018,170700,109442616,346,346,346,346,0
|
|
20231018,170600,109442616,346,346,346,346,0
|
|
20231018,170500,109442616,346,346,346,346,0
|
|
20231018,170400,109442616,346,346,346,346,0
|
|
20231018,170300,109442616,346,346,346,346,0
|
|
20231018,170200,109442616,346,346,346,346,0
|
|
20231018,170100,109442616,346,346,346,346,0
|
|
20231018,170000,109442616,346,346,346,346,0
|
|
20231018,165900,109442616,346,346,346,346,0
|
|
20231018,165800,109442616,346,346,346,346,0
|
|
20231018,165700,109442616,346,346,346,346,20367
|
|
20231018,165600,109442616,346,346,346,346,0
|
|
20231018,165500,109442616,346,346,346,346,0
|
|
20231018,165400,109442616,346,346,346,346,0
|
|
20231018,165300,109442616,346,346,346,346,0
|
|
20231018,165200,109442616,346,346,346,346,0
|
|
20231018,165100,109442616,346,346,346,346,0
|
|
20231018,165000,109442616,346,346,346,346,0
|
|
20231018,164900,109442616,346,346,346,346,0
|
|
20231018,164800,109442616,346,346,346,346,0
|
|
20231018,164700,109442616,346,346,346,346,0
|
|
20231018,164600,109442616,346,346,346,346,0
|
|
20231018,164500,109442616,346,346,346,346,0
|
|
20231018,164400,109442616,346,346,346,346,0
|
|
20231018,164300,109442616,346,346,346,346,0
|
|
20231018,164200,109442616,346,346,346,346,0
|
|
20231018,164100,109442616,346,346,346,346,0
|
|
20231018,164000,109442616,346,346,346,346,0
|
|
20231018,163900,109442616,346,346,346,346,0
|
|
20231018,163800,109442616,346,346,346,346,0
|
|
20231018,163700,109442616,346,346,346,346,0
|
|
20231018,163600,109442616,346,346,346,346,0
|
|
20231018,163500,109442616,346,346,346,346,0
|
|
20231018,163400,109442616,346,346,346,346,0
|
|
20231018,163300,109442616,346,346,346,346,0
|
|
20231018,163200,109442616,346,346,346,346,0
|
|
20231018,163100,109442616,346,346,346,346,0
|
|
20231018,163000,109442616,346,346,346,346,0
|
|
20231018,162900,109442616,346,346,346,346,0
|
|
20231018,162800,109442616,346,346,346,346,0
|
|
20231018,162700,109442616,346,346,346,346,20367
|
|
20231018,162600,109442616,346,346,346,346,0
|
|
20231018,162500,109442616,346,346,346,346,0
|
|
20231018,162400,109442616,346,346,346,346,0
|
|
20231018,162300,109442616,346,346,346,346,0
|
|
20231018,162200,109442616,346,346,346,346,0
|
|
20231018,162100,109442616,346,346,346,346,0
|
|
20231018,162000,109442616,346,346,346,346,0
|
|
20231018,161900,109442616,346,346,346,346,0
|
|
20231018,161800,109442616,346,346,346,346,0
|
|
20231018,161700,109442616,346,346,346,346,0
|
|
20231018,161600,109442616,346,346,346,346,0
|
|
20231018,161500,109442616,346,346,346,346,0
|
|
20231018,161400,109442616,346,346,346,346,0
|
|
20231018,161300,109442616,346,346,346,346,0
|
|
20231018,161200,109442616,346,346,346,346,0
|
|
20231018,161100,109442616,346,346,346,346,0
|
|
20231018,161000,109442616,346,346,346,346,0
|
|
20231018,160900,109442616,346,346,346,346,0
|
|
20231018,160800,109442616,346,346,346,346,0
|
|
20231018,160700,109442616,346,346,346,346,0
|
|
20231018,160600,109442616,346,346,346,346,0
|
|
20231018,160500,109442616,346,346,346,346,0
|
|
20231018,160400,109442616,346,346,346,346,0
|
|
20231018,160300,109442616,346,346,346,346,0
|
|
20231018,160200,109442616,346,346,346,346,0
|
|
20231018,160100,109442616,346,346,346,346,0
|
|
20231018,160000,109442616,346,346,346,346,0
|
|
20231018,155900,109442616,346,346,346,346,0
|
|
20231018,155800,109442616,346,346,346,346,0
|
|
20231018,155700,109442616,346,346,346,346,20367
|
|
20231018,155600,109442616,346,346,346,346,0
|
|
20231018,155500,109442616,346,346,346,346,0
|
|
20231018,155400,109442616,346,346,346,346,0
|
|
20231018,155300,109442616,346,346,346,346,0
|
|
20231018,155200,109442616,346,346,346,346,0
|
|
20231018,155100,109442616,346,346,346,346,0
|
|
20231018,155000,109442616,346,346,346,346,0
|
|
20231018,154900,109442616,346,346,346,346,0
|
|
20231018,154800,109442616,346,346,346,346,0
|
|
20231018,154700,109442616,346,346,346,346,0
|
|
20231018,154600,109442616,346,346,346,346,0
|
|
20231018,154500,109442616,346,346,346,346,0
|
|
20231018,154400,109442616,346,346,346,346,0
|
|
20231018,154300,109442616,346,346,346,346,0
|
|
20231018,154200,109442616,346,346,346,346,0
|
|
20231018,154100,109442616,346,346,346,346,0
|
|
20231018,154000,109442616,346,346,346,346,0
|
|
20231018,153900,109442616,346,346,346,346,0
|
|
20231018,153800,109442616,346,346,346,346,0
|
|
20231018,153700,109442616,346,346,346,346,0
|
|
20231018,153600,109442616,346,346,346,346,0
|
|
20231018,153500,109442616,346,346,346,346,0
|
|
20231018,153400,109442616,346,346,346,346,0
|
|
20231018,153300,109442616,346,346,346,346,0
|
|
20231018,153200,109442616,346,346,346,346,0
|
|
20231018,153100,109442616,346,346,346,346,0
|
|
20231018,153000,109442616,346,346,346,346,20367
|
|
20231018,152900,102395634,348,348,348,348,0
|
|
20231018,152800,102395634,348,348,348,348,0
|
|
20231018,152700,102395634,348,348,348,348,0
|
|
20231018,152600,102395634,348,348,348,348,0
|
|
20231018,152500,102395634,348,348,348,348,0
|
|
20231018,152400,102395634,348,348,348,348,0
|
|
20231018,152300,102395634,348,348,348,348,0
|
|
20231018,152200,102395634,348,348,348,348,0
|
|
20231018,152100,102395634,348,348,348,348,0
|
|
20231018,152000,102395634,348,348,348,348,0
|
|
20231018,151900,102395634,348,348,348,348,0
|
|
20231018,151800,102395634,348,348,348,348,300
|
|
20231018,151700,102291234,347,347,347,347,0
|
|
20231018,151600,102291234,347,347,347,347,0
|
|
20231018,151500,102291234,347,347,347,347,10
|
|
20231018,151400,102287764,349,349,349,349,2
|
|
20231018,151300,102287066,348,348,348,348,11113
|
|
20231018,151200,98419742,348,349,349,348,102
|
|
20231018,151100,98384244,349,349,349,349,6
|
|
20231018,151000,98382150,349,349,349,349,0
|
|
20231018,150900,98382150,349,349,349,349,0
|
|
20231018,150800,98382150,349,349,349,349,0
|
|
20231018,150700,98382150,349,349,349,349,20
|
|
20231018,150600,98375170,349,349,349,349,4
|
|
20231018,150500,98373774,349,349,349,349,0
|
|
20231018,150400,98373774,349,349,349,349,0
|
|
20231018,150300,98373774,349,349,349,349,10050
|
|
20231018,150200,94866324,350,350,350,350,0
|
|
20231018,150100,94866324,350,350,350,350,2
|
|
20231018,150000,94865624,350,350,350,350,0
|
|
20231018,145900,94865624,350,350,350,350,0
|
|
20231018,145800,94865624,350,350,350,350,239
|
|
20231018,145700,94781974,348,349,349,348,72
|
|
20231018,145600,94756887,349,349,349,349,0
|
|
20231018,145500,94756887,349,349,349,349,0
|
|
20231018,145400,94756887,349,349,349,349,0
|
|
20231018,145300,94756887,349,349,349,349,69
|
|
20231018,145200,94732806,348,348,348,348,60
|
|
20231018,145100,94711926,349,349,349,349,1825
|
|
20231018,145000,94075001,349,349,349,349,0
|
|
20231018,144900,94075001,349,349,349,349,0
|
|
20231018,144800,94075001,349,349,349,349,0
|
|
20231018,144700,94075001,349,349,349,349,0
|
|
20231018,144600,94075001,349,349,349,349,1
|
|
20231018,144500,94074652,349,349,349,349,49
|
|
20231018,144400,94057551,348,349,349,348,3532
|
|
20231018,144300,92828264,350,350,350,350,0
|
|
20231018,144200,92828264,350,350,350,350,1
|
|
20231018,144100,92827914,349,349,349,349,0
|
|
20231018,144000,92827914,349,349,349,349,96
|
|
20231018,143900,92794410,349,349,349,349,500
|
|
20231018,143800,92619910,349,349,349,349,0
|
|
20231018,143700,92619910,349,349,349,349,4
|
|
20231018,143600,92618514,349,349,349,349,2084
|
|
20231018,143500,91891198,349,349,349,349,0
|
|
20231018,143400,91891198,349,349,349,349,0
|
|
20231018,143300,91891198,349,349,349,349,0
|
|
20231018,143200,91891198,349,349,349,349,0
|
|
20231018,143100,91891198,349,349,349,349,0
|
|
20231018,143000,91891198,349,350,350,349,3454
|
|
20231018,142900,90685750,350,350,350,350,103
|
|
20231018,142800,90649700,350,350,350,350,238
|
|
20231018,142700,90566400,350,350,350,350,0
|
|
20231018,142600,90566400,350,350,350,350,200
|
|
20231018,142500,90496400,350,350,350,350,3
|
|
20231018,142400,90495350,349,349,349,349,0
|
|
20231018,142300,90495350,349,349,349,349,0
|
|
20231018,142200,90495350,349,349,349,349,0
|
|
20231018,142100,90495350,349,349,349,349,0
|
|
20231018,142000,90495350,349,349,349,349,0
|
|
20231018,141900,90495350,349,349,349,349,0
|
|
20231018,141800,90495350,349,349,349,349,5592
|
|
20231018,141700,88543742,350,350,350,350,0
|
|
20231018,141600,88543742,350,349,350,349,4417
|
|
20231018,141500,87002208,349,349,349,349,118
|
|
20231018,141400,86961026,349,349,349,349,7544
|
|
20231018,141300,84328170,349,349,349,349,0
|
|
20231018,141200,84328170,349,349,349,349,195
|
|
20231018,141100,84260115,350,350,350,350,0
|
|
20231018,141000,84260115,350,350,350,350,0
|
|
20231018,140900,84260115,350,350,350,350,0
|
|
20231018,140800,84260115,350,350,350,350,0
|
|
20231018,140700,84260115,350,350,350,350,100
|
|
20231018,140600,84225115,350,350,350,350,0
|
|
20231018,140500,84225115,350,350,350,350,0
|
|
20231018,140400,84225115,350,350,350,350,0
|
|
20231018,140300,84225115,350,350,350,350,1
|
|
20231018,140200,84224765,349,349,349,349,0
|
|
20231018,140100,84224765,349,349,349,349,2038
|
|
20231018,140000,83513503,350,350,350,350,3
|
|
20231018,135900,83512453,351,351,351,351,0
|
|
20231018,135800,83512453,351,351,351,351,238
|
|
20231018,135700,83428915,350,350,350,350,3
|
|
20231018,135600,83427865,350,350,350,350,1
|
|
20231018,135500,83427515,351,351,351,351,0
|
|
20231018,135400,83427515,351,351,351,351,0
|
|
20231018,135300,83427515,351,351,351,351,0
|
|
20231018,135200,83427515,351,351,351,351,0
|
|
20231018,135100,83427515,351,351,351,351,0
|
|
20231018,135000,83427515,351,351,351,351,0
|
|
20231018,134900,83427515,351,351,351,351,0
|
|
20231018,134800,83427515,351,350,351,350,3000
|
|
20231018,134700,82375076,349,349,349,349,0
|
|
20231018,134600,82375076,349,349,349,349,0
|
|
20231018,134500,82375076,349,349,349,349,0
|
|
20231018,134400,82375076,349,349,349,349,0
|
|
20231018,134300,82375076,349,349,349,349,0
|
|
20231018,134200,82375076,349,349,349,349,0
|
|
20231018,134100,82375076,349,349,349,349,0
|
|
20231018,134000,82375076,349,349,349,349,11
|
|
20231018,133900,82371237,350,350,350,350,0
|
|
20231018,133800,82371237,350,350,350,350,0
|
|
20231018,133700,82371237,350,350,350,350,0
|
|
20231018,133600,82371237,350,350,350,350,0
|
|
20231018,133500,82371237,350,350,350,350,0
|
|
20231018,133400,82371237,350,350,350,349,5355
|
|
20231018,133300,80502221,351,351,351,351,0
|
|
20231018,133200,80502221,351,351,351,351,0
|
|
20231018,133100,80502221,351,351,351,351,0
|
|
20231018,133000,80502221,351,351,351,351,0
|
|
20231018,132900,80502221,351,351,351,351,3
|
|
20231018,132800,80501168,349,349,349,349,0
|
|
20231018,132700,80501168,349,349,349,349,0
|
|
20231018,132600,80501168,349,349,349,349,0
|
|
20231018,132500,80501168,349,349,349,349,30
|
|
20231018,132400,80490698,350,350,350,350,0
|
|
20231018,132300,80490698,350,350,350,350,0
|
|
20231018,132200,80490698,350,350,350,350,0
|
|
20231018,132100,80490698,350,350,350,350,0
|
|
20231018,132000,80490698,350,350,350,350,0
|
|
20231018,131900,80490698,350,350,350,350,0
|
|
20231018,131800,80490698,350,350,350,350,0
|
|
20231018,131700,80490698,350,350,350,350,0
|
|
20231018,131600,80490698,350,350,350,350,0
|
|
20231018,131500,80490698,350,350,350,350,12506
|
|
20231018,131400,76113598,351,351,351,351,2
|
|
20231018,131300,76112896,351,351,351,351,0
|
|
20231018,131200,76112896,351,351,351,351,1
|
|
20231018,131100,76112545,351,351,351,351,0
|
|
20231018,131000,76112545,351,351,351,351,200
|
|
20231018,130900,76042345,351,351,351,351,0
|
|
20231018,130800,76042345,351,351,351,351,0
|
|
20231018,130700,76042345,351,351,351,351,12
|
|
20231018,130600,76038133,351,351,351,351,0
|
|
20231018,130500,76038133,351,351,351,351,1
|
|
20231018,130400,76037782,351,351,351,351,0
|
|
20231018,130300,76037782,351,351,351,351,116
|
|
20231018,130200,75997066,352,352,352,352,0
|
|
20231018,130100,75997066,352,352,352,352,0
|
|
20231018,130000,75997066,352,352,352,352,0
|
|
20231018,125900,75997066,352,352,352,352,2
|
|
20231018,125800,75996362,352,352,352,352,1
|
|
20231018,125700,75996010,352,352,352,352,25
|
|
20231018,125600,75987210,352,352,352,352,1
|
|
20231018,125500,75986858,351,351,351,351,0
|
|
20231018,125400,75986858,351,351,351,351,0
|
|
20231018,125300,75986858,351,351,351,351,0
|
|
20231018,125200,75986858,351,351,351,351,0
|
|
20231018,125100,75986858,351,351,351,351,0
|
|
20231018,125000,75986858,351,351,351,351,6
|
|
20231018,124900,75984752,352,350,352,350,717
|
|
20231018,124800,75733796,351,351,351,351,9
|
|
20231018,124700,75730637,351,351,351,351,2
|
|
20231018,124600,75729935,351,352,352,351,97
|
|
20231018,124500,75695887,352,352,352,352,3
|
|
20231018,124400,75694831,352,352,352,352,0
|
|
20231018,124300,75694831,352,352,352,352,0
|
|
20231018,124200,75694831,352,351,352,351,50
|
|
20231018,124100,75677241,353,353,353,353,1
|
|
20231018,124000,75676888,353,353,353,353,1
|
|
20231018,123900,75676535,351,353,353,351,5
|
|
20231018,123800,75674774,351,351,351,351,2236
|
|
20231018,123700,74889938,353,353,353,353,0
|
|
20231018,123600,74889938,353,352,353,352,2
|
|
20231018,123500,74889233,351,351,351,351,0
|
|
20231018,123400,74889233,351,351,351,351,0
|
|
20231018,123300,74889233,351,351,351,351,43
|
|
20231018,123200,74874140,352,352,352,352,0
|
|
20231018,123100,74874140,352,352,352,352,0
|
|
20231018,123000,74874140,352,352,352,352,570
|
|
20231018,122900,74673500,353,353,353,353,0
|
|
20231018,122800,74673500,353,353,353,353,4
|
|
20231018,122700,74672088,354,354,354,353,6
|
|
20231018,122600,74669966,353,353,353,353,0
|
|
20231018,122500,74669966,353,353,353,353,307
|
|
20231018,122400,74561595,353,353,353,353,311
|
|
20231018,122300,74451812,353,353,353,353,0
|
|
20231018,122200,74451812,353,353,353,353,0
|
|
20231018,122100,74451812,353,353,353,353,0
|
|
20231018,122000,74451812,353,354,354,353,5
|
|
20231018,121900,74450046,353,353,353,353,0
|
|
20231018,121800,74450046,353,353,353,353,1000
|
|
20231018,121700,74097046,353,353,353,353,0
|
|
20231018,121600,74097046,353,353,353,353,0
|
|
20231018,121500,74097046,353,352,353,352,10
|
|
20231018,121400,74093524,352,352,352,352,0
|
|
20231018,121300,74093524,352,352,352,352,0
|
|
20231018,121200,74093524,352,352,352,352,0
|
|
20231018,121100,74093524,352,352,352,352,1000
|
|
20231018,121000,73741524,353,353,353,353,0
|
|
20231018,120900,73741524,353,353,353,353,4
|
|
20231018,120800,73740112,354,354,354,354,0
|
|
20231018,120700,73740112,354,354,354,354,0
|
|
20231018,120600,73740112,354,354,354,354,1
|
|
20231018,120500,73739758,354,354,354,354,0
|
|
20231018,120400,73739758,354,354,354,354,0
|
|
20231018,120300,73739758,354,354,354,354,0
|
|
20231018,120200,73739758,354,353,354,353,6
|
|
20231018,120100,73737635,353,353,353,353,0
|
|
20231018,120000,73737635,353,353,353,353,100
|
|
20231018,115900,73702335,353,354,354,353,5
|
|
20231018,115800,73700569,353,353,353,353,0
|
|
20231018,115700,73700569,353,353,353,353,1
|
|
20231018,115600,73700216,353,353,353,353,2
|
|
20231018,115500,73699510,352,353,353,352,58976
|
|
20231018,115400,52938958,353,353,353,353,0
|
|
20231018,115300,52938958,353,353,353,353,14
|
|
20231018,115200,52934016,353,352,353,352,2001
|
|
20231018,115100,52229663,353,353,353,353,15
|
|
20231018,115000,52224368,353,353,353,353,18
|
|
20231018,114900,52218014,353,354,354,353,129
|
|
20231018,114800,52172475,354,354,354,353,4
|
|
20231018,114700,52171060,354,353,354,353,10
|
|
20231018,114600,52167525,353,353,353,353,1
|
|
20231018,114500,52167172,353,353,353,353,2
|
|
20231018,114400,52166466,352,353,354,352,17
|
|
20231018,114300,52160478,354,354,354,354,0
|
|
20231018,114200,52160478,354,354,354,353,4
|
|
20231018,114100,52159064,353,353,353,353,1
|
|
20231018,114000,52158711,354,354,354,354,1
|
|
20231018,113900,52158357,353,353,353,353,0
|
|
20231018,113800,52158357,353,353,353,353,1
|
|
20231018,113700,52158004,354,352,354,352,346
|
|
20231018,113600,52036210,352,352,352,352,3
|
|
20231018,113500,52035154,353,353,353,353,4
|
|
20231018,113400,52033742,352,352,352,352,26812
|
|
20231018,113300,42595918,352,352,352,352,0
|
|
20231018,113200,42595918,352,352,352,352,1
|
|
20231018,113100,42595566,351,351,351,351,0
|
|
20231018,113000,42595566,351,351,351,351,0
|
|
20231018,112900,42595566,351,351,351,351,0
|
|
20231018,112800,42595566,351,351,351,351,0
|
|
20231018,112700,42595566,351,352,352,351,7999
|
|
20231018,112600,39784807,353,353,353,353,0
|
|
20231018,112500,39784807,353,353,353,353,0
|
|
20231018,112400,39784807,353,353,353,353,0
|
|
20231018,112300,39784807,353,354,354,353,5
|
|
20231018,112200,39783041,354,354,354,354,1
|
|
20231018,112100,39782687,353,353,353,353,0
|
|
20231018,112000,39782687,353,353,353,353,0
|
|
20231018,111900,39782687,353,353,353,353,20
|
|
20231018,111800,39775627,353,353,353,353,5987
|
|
20231018,111700,37662216,353,353,353,353,15
|
|
20231018,111600,37656921,353,354,354,353,4
|
|
20231018,111500,37655508,353,354,354,353,5
|
|
20231018,111400,37653739,353,353,354,353,7
|
|
20231018,111300,37651267,353,354,354,353,26
|
|
20231018,111200,37642083,354,354,354,354,1
|
|
20231018,111100,37641729,353,353,353,353,77
|
|
20231018,111000,37614548,353,354,354,353,3
|
|
20231018,110900,37613487,353,353,353,353,0
|
|
20231018,110800,37613487,353,353,353,353,0
|
|
20231018,110700,37613487,353,353,353,353,0
|
|
20231018,110600,37613487,353,353,353,353,1
|
|
20231018,110500,37613134,353,353,353,353,1
|
|
20231018,110400,37612781,353,353,353,353,0
|
|
20231018,110300,37612781,353,353,353,353,0
|
|
20231018,110200,37612781,353,353,353,353,0
|
|
20231018,110100,37612781,353,353,353,353,41
|
|
20231018,110000,37598308,354,354,354,353,38
|
|
20231018,105900,37584883,354,354,354,354,3
|
|
20231018,105800,37583821,353,353,353,353,6
|
|
20231018,105700,37581703,353,353,353,353,0
|
|
20231018,105600,37581703,353,353,353,353,0
|
|
20231018,105500,37581703,353,354,354,353,18
|
|
20231018,105400,37575343,354,353,355,353,3027
|
|
20231018,105300,36503069,353,353,353,353,26
|
|
20231018,105200,36493891,354,354,354,354,2
|
|
20231018,105100,36493183,354,354,354,354,0
|
|
20231018,105000,36493183,354,354,354,354,0
|
|
20231018,104900,36493183,354,354,354,354,1
|
|
20231018,104800,36492829,353,353,353,353,4
|
|
20231018,104700,36491417,354,353,354,353,9
|
|
20231018,104600,36488239,354,354,354,354,1
|
|
20231018,104500,36487885,353,354,354,353,7
|
|
20231018,104400,36485411,352,353,353,352,3
|
|
20231018,104300,36484353,354,353,354,353,753
|
|
20231018,104200,36218542,353,354,355,353,5492
|
|
20231018,104100,34279804,354,354,354,354,14
|
|
20231018,104000,34274848,354,354,354,354,19
|
|
20231018,103900,34268122,354,354,354,354,11
|
|
20231018,103800,34264228,354,354,354,354,0
|
|
20231018,103700,34264228,354,354,354,353,126
|
|
20231018,103600,34219726,353,355,355,353,35
|
|
20231018,103500,34207367,354,354,354,354,4164
|
|
20231018,103400,32733311,355,355,355,355,0
|
|
20231018,103300,32733311,355,355,355,355,0
|
|
20231018,103200,32733311,355,355,355,355,0
|
|
20231018,103100,32733311,355,355,355,355,0
|
|
20231018,103000,32733311,355,355,355,355,0
|
|
20231018,102900,32733311,355,355,355,355,2
|
|
20231018,102800,32732601,355,355,355,355,4
|
|
20231018,102700,32731181,355,355,355,355,0
|
|
20231018,102600,32731181,355,355,355,355,0
|
|
20231018,102500,32731181,355,355,355,355,2
|
|
20231018,102400,32730471,355,355,355,355,0
|
|
20231018,102300,32730471,355,354,355,354,11
|
|
20231018,102200,32726575,354,354,354,354,0
|
|
20231018,102100,32726575,354,354,354,354,0
|
|
20231018,102000,32726575,354,354,354,354,0
|
|
20231018,101900,32726575,354,354,354,354,8
|
|
20231018,101800,32723743,355,355,355,352,5
|
|
20231018,101700,32721971,354,353,354,353,4000
|
|
20231018,101600,31306584,353,353,353,353,10
|
|
20231018,101500,31303054,352,352,352,352,1
|
|
20231018,101400,31302702,353,353,353,353,0
|
|
20231018,101300,31302702,353,353,353,353,2
|
|
20231018,101200,31301996,353,353,353,353,0
|
|
20231018,101100,31301996,353,353,353,353,0
|
|
20231018,101000,31301996,353,353,354,353,7
|
|
20231018,100900,31299523,352,352,352,352,35
|
|
20231018,100800,31287203,353,353,353,353,1
|
|
20231018,100700,31286850,352,353,353,352,1002
|
|
20231018,100600,30934144,352,352,352,352,1
|
|
20231018,100500,30933792,354,353,354,353,5
|
|
20231018,100400,30932026,354,354,354,354,2
|
|
20231018,100300,30931318,353,353,353,353,1
|
|
20231018,100200,30930965,353,353,353,353,0
|
|
20231018,100100,30930965,353,352,354,352,12
|
|
20231018,100000,30926729,353,353,353,353,44
|
|
20231018,095900,30911197,354,354,354,354,904
|
|
20231018,095800,30591181,354,354,354,354,3
|
|
20231018,095700,30590119,353,353,353,353,8
|
|
20231018,095600,30587295,354,354,354,354,4
|
|
20231018,095500,30585879,354,354,354,354,2
|
|
20231018,095400,30585171,355,354,355,354,3
|
|
20231018,095300,30584107,352,354,354,352,302
|
|
20231018,095200,30477773,355,355,355,355,0
|
|
20231018,095100,30477773,355,354,355,353,102
|
|
20231018,095000,30441762,353,353,353,353,0
|
|
20231018,094900,30441762,353,353,353,353,0
|
|
20231018,094800,30441762,353,353,353,353,0
|
|
20231018,094700,30441762,353,354,354,353,8
|
|
20231018,094600,30438931,355,355,355,355,0
|
|
20231018,094500,30438931,355,354,355,354,6
|
|
20231018,094400,30436803,354,354,354,352,4441
|
|
20231018,094300,28871803,354,354,354,354,0
|
|
20231018,094200,28871803,354,354,354,354,0
|
|
20231018,094100,28871803,354,354,354,354,4417
|
|
20231018,094000,27308185,354,354,354,354,657
|
|
20231018,093900,27075607,354,354,354,354,1
|
|
20231018,093800,27075253,354,358,358,350,10799
|
|
20231018,093700,23274977,358,357,360,357,4063
|
|
20231018,093600,21823837,364,357,364,352,12068
|
|
20231018,093500,17485277,357,354,358,354,14965
|
|
20231018,093400,12176591,354,354,354,354,22
|
|
20231018,093300,12168803,354,354,354,354,6
|
|
20231018,093200,12166679,354,353,354,353,8
|
|
20231018,093100,12163848,353,354,354,352,2003
|
|
20231018,093000,11458710,353,353,353,353,0
|
|
20231018,092900,11458710,353,353,353,353,93
|
|
20231018,092800,11425881,354,354,354,354,0
|
|
20231018,092700,11425881,354,354,354,354,1
|
|
20231018,092600,11425527,354,354,355,354,25
|
|
20231018,092500,11416675,355,354,355,354,15
|
|
20231018,092400,11411364,355,355,355,355,1
|
|
20231018,092300,11411009,354,355,355,354,17
|
|
20231018,092200,11404989,355,355,355,355,1
|
|
20231018,092100,11404634,354,354,355,354,17
|
|
20231018,092000,11398614,355,353,355,352,14
|
|
20231018,091900,11393664,352,352,352,351,4224
|
|
20231018,091800,9910008,352,352,352,350,10569
|
|
20231018,091700,6207659,352,352,352,352,797
|
|
20231018,091600,5927115,353,353,353,353,141
|
|
20231018,091500,5877342,353,354,354,353,162
|
|
20231018,091400,5820153,354,355,355,354,9
|
|
20231018,091300,5816966,355,355,355,355,0
|
|
20231018,091200,5816966,355,355,355,355,3
|
|
20231018,091100,5815901,353,354,354,353,5000
|
|
20231018,091000,4050793,354,354,354,354,1946
|
|
20231018,090900,3361909,354,354,354,354,4
|
|
20231018,090800,3360493,353,355,355,353,1061
|
|
20231018,090700,2984999,354,355,355,354,300
|
|
20231018,090600,2878699,354,354,354,354,100
|
|
20231018,090500,2843299,355,355,355,355,0
|
|
20231018,090400,2843299,355,355,355,355,5063
|
|
20231018,090300,1045934,355,355,355,355,1
|
|
20231018,090200,1045579,355,355,355,355,1108
|
|
20231018,090100,652239,357,357,357,357,0
|
|
20231018,090000,652239,357,357,357,357,1827
|