606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,190300,651027933,887,887,887,887,16424
|
|
20231016,190200,651027933,887,887,887,887,0
|
|
20231016,190100,651027933,887,887,887,887,0
|
|
20231016,190000,651027933,887,887,887,887,0
|
|
20231016,185900,651027933,887,887,887,887,0
|
|
20231016,185800,651027933,887,887,887,887,0
|
|
20231016,185700,651027933,887,887,887,887,0
|
|
20231016,185600,651027933,887,887,887,887,0
|
|
20231016,185500,651027933,887,887,887,887,0
|
|
20231016,185400,651027933,887,887,887,887,0
|
|
20231016,185300,651027933,887,887,887,887,0
|
|
20231016,185200,651027933,887,887,887,887,0
|
|
20231016,185100,651027933,887,887,887,887,0
|
|
20231016,185000,651027933,887,887,887,887,0
|
|
20231016,184900,651027933,887,887,887,887,0
|
|
20231016,184800,651027933,887,887,887,887,0
|
|
20231016,184700,651027933,887,887,887,887,0
|
|
20231016,184600,651027933,887,887,887,887,0
|
|
20231016,184500,651027933,887,887,887,887,0
|
|
20231016,184400,651027933,887,887,887,887,0
|
|
20231016,184300,651027933,887,887,887,887,0
|
|
20231016,184200,651027933,887,887,887,887,0
|
|
20231016,184100,651027933,887,887,887,887,0
|
|
20231016,184000,651027933,887,887,887,887,0
|
|
20231016,183900,651027933,887,887,887,887,0
|
|
20231016,183800,651027933,887,887,887,887,0
|
|
20231016,183700,651027933,887,887,887,887,0
|
|
20231016,183600,651027933,887,887,887,887,0
|
|
20231016,183500,651027933,887,887,887,887,0
|
|
20231016,183400,651027933,887,887,887,887,0
|
|
20231016,183300,651027933,887,887,887,887,16424
|
|
20231016,183200,651027933,887,887,887,887,0
|
|
20231016,183100,651027933,887,887,887,887,0
|
|
20231016,183000,651027933,887,887,887,887,0
|
|
20231016,182900,651027933,887,887,887,887,0
|
|
20231016,182800,651027933,887,887,887,887,0
|
|
20231016,182700,651027933,887,887,887,887,0
|
|
20231016,182600,651027933,887,887,887,887,0
|
|
20231016,182500,651027933,887,887,887,887,0
|
|
20231016,182400,651027933,887,887,887,887,0
|
|
20231016,182300,651027933,887,887,887,887,0
|
|
20231016,182200,651027933,887,887,887,887,0
|
|
20231016,182100,651027933,887,887,887,887,0
|
|
20231016,182000,651027933,887,887,887,887,0
|
|
20231016,181900,651027933,887,887,887,887,0
|
|
20231016,181800,651027933,887,887,887,887,0
|
|
20231016,181700,651027933,887,887,887,887,0
|
|
20231016,181600,651027933,887,887,887,887,0
|
|
20231016,181500,651027933,887,887,887,887,0
|
|
20231016,181400,651027933,887,887,887,887,0
|
|
20231016,181300,651027933,887,887,887,887,0
|
|
20231016,181200,651027933,887,887,887,887,0
|
|
20231016,181100,651027933,887,887,887,887,0
|
|
20231016,181000,651027933,887,887,887,887,0
|
|
20231016,180900,651027933,887,887,887,887,0
|
|
20231016,180800,651027933,887,887,887,887,0
|
|
20231016,180700,651027933,887,887,887,887,0
|
|
20231016,180600,651027933,887,887,887,887,0
|
|
20231016,180500,651027933,887,887,887,887,0
|
|
20231016,180400,651027933,887,887,887,887,0
|
|
20231016,180300,651027933,887,887,887,887,16424
|
|
20231016,180200,651027933,887,887,887,887,0
|
|
20231016,180100,651027933,887,887,887,887,0
|
|
20231016,180000,651027933,887,887,887,887,0
|
|
20231016,175900,651027933,887,887,887,887,0
|
|
20231016,175800,651027933,887,887,887,887,0
|
|
20231016,175700,651027933,887,887,887,887,0
|
|
20231016,175600,651027933,887,887,887,887,0
|
|
20231016,175500,651027933,887,887,887,887,0
|
|
20231016,175400,651027933,887,887,887,887,0
|
|
20231016,175300,651027933,887,887,887,887,0
|
|
20231016,175200,651027933,887,887,887,887,0
|
|
20231016,175100,651027933,887,887,887,887,0
|
|
20231016,175000,651027933,887,887,887,887,0
|
|
20231016,174900,651027933,887,887,887,887,0
|
|
20231016,174800,651027933,887,887,887,887,0
|
|
20231016,174700,651027933,887,887,887,887,0
|
|
20231016,174600,651027933,887,887,887,887,0
|
|
20231016,174500,651027933,887,887,887,887,0
|
|
20231016,174400,651027933,887,887,887,887,0
|
|
20231016,174300,651027933,887,887,887,887,0
|
|
20231016,174200,651027933,887,887,887,887,0
|
|
20231016,174100,651027933,887,887,887,887,0
|
|
20231016,174000,651027933,887,887,887,887,0
|
|
20231016,173900,651027933,887,887,887,887,0
|
|
20231016,173800,651027933,887,887,887,887,0
|
|
20231016,173700,651027933,887,887,887,887,0
|
|
20231016,173600,651027933,887,887,887,887,0
|
|
20231016,173500,651027933,887,887,887,887,0
|
|
20231016,173400,651027933,887,887,887,887,0
|
|
20231016,173300,651027933,887,887,887,887,16424
|
|
20231016,173200,651027933,887,887,887,887,0
|
|
20231016,173100,651027933,887,887,887,887,0
|
|
20231016,173000,651027933,887,887,887,887,0
|
|
20231016,172900,651027933,887,887,887,887,0
|
|
20231016,172800,651027933,887,887,887,887,0
|
|
20231016,172700,651027933,887,887,887,887,0
|
|
20231016,172600,651027933,887,887,887,887,0
|
|
20231016,172500,651027933,887,887,887,887,0
|
|
20231016,172400,651027933,887,887,887,887,0
|
|
20231016,172300,651027933,887,887,887,887,0
|
|
20231016,172200,651027933,887,887,887,887,0
|
|
20231016,172100,651027933,887,887,887,887,0
|
|
20231016,172000,651027933,887,887,887,887,0
|
|
20231016,171900,651027933,887,887,887,887,0
|
|
20231016,171800,651027933,887,887,887,887,0
|
|
20231016,171700,651027933,887,887,887,887,0
|
|
20231016,171600,651027933,887,887,887,887,0
|
|
20231016,171500,651027933,887,887,887,887,0
|
|
20231016,171400,651027933,887,887,887,887,0
|
|
20231016,171300,651027933,887,887,887,887,0
|
|
20231016,171200,651027933,887,887,887,887,0
|
|
20231016,171100,651027933,887,887,887,887,0
|
|
20231016,171000,651027933,887,887,887,887,0
|
|
20231016,170900,651027933,887,887,887,887,0
|
|
20231016,170800,651027933,887,887,887,887,0
|
|
20231016,170700,651027933,887,887,887,887,0
|
|
20231016,170600,651027933,887,887,887,887,0
|
|
20231016,170500,651027933,887,887,887,887,0
|
|
20231016,170400,651027933,887,887,887,887,0
|
|
20231016,170300,651027933,887,887,887,887,16424
|
|
20231016,170200,651027933,887,887,887,887,0
|
|
20231016,170100,651027933,887,887,887,887,0
|
|
20231016,170000,651027933,887,887,887,887,0
|
|
20231016,165900,651027933,887,887,887,887,0
|
|
20231016,165800,651027933,887,887,887,887,0
|
|
20231016,165700,651027933,887,887,887,887,0
|
|
20231016,165600,651027933,887,887,887,887,0
|
|
20231016,165500,651027933,887,887,887,887,0
|
|
20231016,165400,651027933,887,887,887,887,0
|
|
20231016,165300,651027933,887,887,887,887,0
|
|
20231016,165200,651027933,887,887,887,887,0
|
|
20231016,165100,651027933,887,887,887,887,0
|
|
20231016,165000,651027933,887,887,887,887,0
|
|
20231016,164900,651027933,887,887,887,887,0
|
|
20231016,164800,651027933,887,887,887,887,0
|
|
20231016,164700,651027933,887,887,887,887,0
|
|
20231016,164600,651027933,887,887,887,887,0
|
|
20231016,164500,651027933,887,887,887,887,0
|
|
20231016,164400,651027933,887,887,887,887,0
|
|
20231016,164300,651027933,887,887,887,887,0
|
|
20231016,164200,651027933,887,887,887,887,0
|
|
20231016,164100,651027933,887,887,887,887,0
|
|
20231016,164000,651027933,887,887,887,887,0
|
|
20231016,163900,651027933,887,887,887,887,0
|
|
20231016,163800,651027933,887,887,887,887,0
|
|
20231016,163700,651027933,887,887,887,887,0
|
|
20231016,163600,651027933,887,887,887,887,0
|
|
20231016,163500,651027933,887,887,887,887,0
|
|
20231016,163400,651027933,887,887,887,887,0
|
|
20231016,163300,651027933,887,887,887,887,16424
|
|
20231016,163200,651027933,887,887,887,887,0
|
|
20231016,163100,651027933,887,887,887,887,0
|
|
20231016,163000,651027933,887,887,887,887,0
|
|
20231016,162900,651027933,887,887,887,887,0
|
|
20231016,162800,651027933,887,887,887,887,0
|
|
20231016,162700,651027933,887,887,887,887,0
|
|
20231016,162600,651027933,887,887,887,887,0
|
|
20231016,162500,651027933,887,887,887,887,0
|
|
20231016,162400,651027933,887,887,887,887,0
|
|
20231016,162300,651027933,887,887,887,887,0
|
|
20231016,162200,651027933,887,887,887,887,0
|
|
20231016,162100,651027933,887,887,887,887,0
|
|
20231016,162000,651027933,887,887,887,887,0
|
|
20231016,161900,651027933,887,887,887,887,0
|
|
20231016,161800,651027933,887,887,887,887,0
|
|
20231016,161700,651027933,887,887,887,887,0
|
|
20231016,161600,651027933,887,887,887,887,0
|
|
20231016,161500,651027933,887,887,887,887,0
|
|
20231016,161400,651027933,887,887,887,887,0
|
|
20231016,161300,651027933,887,887,887,887,0
|
|
20231016,161200,651027933,887,887,887,887,0
|
|
20231016,161100,651027933,887,887,887,887,0
|
|
20231016,161000,651027933,887,887,887,887,0
|
|
20231016,160900,651027933,887,887,887,887,0
|
|
20231016,160800,651027933,887,887,887,887,0
|
|
20231016,160700,651027933,887,887,887,887,0
|
|
20231016,160600,651027933,887,887,887,887,0
|
|
20231016,160500,651027933,887,887,887,887,0
|
|
20231016,160400,651027933,887,887,887,887,0
|
|
20231016,160300,651027933,887,887,887,887,16424
|
|
20231016,160200,651027933,887,887,887,887,0
|
|
20231016,160100,651027933,887,887,887,887,0
|
|
20231016,160000,651027933,887,887,887,887,0
|
|
20231016,155900,651027933,887,887,887,887,0
|
|
20231016,155800,651027933,887,887,887,887,0
|
|
20231016,155700,651027933,887,887,887,887,0
|
|
20231016,155600,651027933,887,887,887,887,0
|
|
20231016,155500,651027933,887,887,887,887,0
|
|
20231016,155400,651027933,887,887,887,887,0
|
|
20231016,155300,651027933,887,887,887,887,0
|
|
20231016,155200,651027933,887,887,887,887,0
|
|
20231016,155100,651027933,887,887,887,887,0
|
|
20231016,155000,651027933,887,887,887,887,0
|
|
20231016,154900,651027933,887,887,887,887,0
|
|
20231016,154800,651027933,887,887,887,887,0
|
|
20231016,154700,651027933,887,887,887,887,0
|
|
20231016,154600,651027933,887,887,887,887,0
|
|
20231016,154500,651027933,887,887,887,887,0
|
|
20231016,154400,651027933,887,887,887,887,0
|
|
20231016,154300,651027933,887,887,887,887,0
|
|
20231016,154200,651027933,887,887,887,887,0
|
|
20231016,154100,651027933,887,887,887,887,0
|
|
20231016,154000,651027933,887,887,887,887,0
|
|
20231016,153900,651027933,887,887,887,887,0
|
|
20231016,153800,651027933,887,887,887,887,0
|
|
20231016,153700,651027933,887,887,887,887,0
|
|
20231016,153600,651027933,887,887,887,887,0
|
|
20231016,153500,651027933,887,887,887,887,0
|
|
20231016,153400,651027933,887,887,887,887,0
|
|
20231016,153300,651027933,887,887,887,887,16424
|
|
20231016,153200,651027933,887,887,887,887,0
|
|
20231016,153100,651027933,887,887,887,887,0
|
|
20231016,153000,651027933,887,887,887,887,16424
|
|
20231016,152900,636459845,893,893,893,893,0
|
|
20231016,152800,636459845,893,893,893,893,0
|
|
20231016,152700,636459845,893,893,893,893,0
|
|
20231016,152600,636459845,893,893,893,893,0
|
|
20231016,152500,636459845,893,893,893,893,0
|
|
20231016,152400,636459845,893,893,893,893,0
|
|
20231016,152300,636459845,893,893,893,893,0
|
|
20231016,152200,636459845,893,893,893,893,0
|
|
20231016,152100,636459845,893,893,893,893,0
|
|
20231016,152000,636459845,893,893,893,893,0
|
|
20231016,151900,636459845,893,893,894,893,391
|
|
20231016,151800,636110506,893,893,893,893,127
|
|
20231016,151700,635997095,893,890,893,890,5
|
|
20231016,151600,635992642,893,893,893,893,125
|
|
20231016,151500,635881017,893,893,893,893,18
|
|
20231016,151400,635864943,893,893,893,893,208
|
|
20231016,151300,635679199,893,893,893,893,10
|
|
20231016,151200,635670269,893,893,893,893,1
|
|
20231016,151100,635669376,889,891,893,889,1161
|
|
20231016,151000,634636312,891,891,891,891,1
|
|
20231016,150900,634635421,893,893,893,893,0
|
|
20231016,150800,634635421,893,893,893,893,0
|
|
20231016,150700,634635421,893,891,893,891,25
|
|
20231016,150600,634613144,891,891,891,891,0
|
|
20231016,150500,634613144,891,891,891,891,1
|
|
20231016,150400,634612253,890,890,890,890,1
|
|
20231016,150300,634611363,893,893,893,893,0
|
|
20231016,150200,634611363,893,893,893,893,1
|
|
20231016,150100,634610470,887,887,887,887,2
|
|
20231016,150000,634608696,893,888,893,886,5255
|
|
20231016,145900,629949283,887,893,893,887,2763
|
|
20231016,145800,627496461,894,894,894,894,700
|
|
20231016,145700,626870661,891,891,891,891,5
|
|
20231016,145600,626866206,889,889,889,889,0
|
|
20231016,145500,626866206,889,889,889,889,1
|
|
20231016,145400,626865317,889,892,892,889,7
|
|
20231016,145300,626859082,889,889,889,889,0
|
|
20231016,145200,626859082,889,888,889,887,6987
|
|
20231016,145100,620661541,888,890,890,888,3655
|
|
20231016,145000,617415796,890,890,890,889,209
|
|
20231016,144900,617229788,890,891,891,890,145
|
|
20231016,144800,617100603,891,892,892,891,10
|
|
20231016,144700,617091692,892,893,893,892,135
|
|
20231016,144600,616971146,894,894,894,894,0
|
|
20231016,144500,616971146,894,894,894,894,1
|
|
20231016,144400,616970252,894,894,894,894,0
|
|
20231016,144300,616970252,894,894,894,894,15
|
|
20231016,144200,616956842,893,893,893,893,5
|
|
20231016,144100,616952377,893,893,893,893,1
|
|
20231016,144000,616951484,891,892,892,891,283
|
|
20231016,143900,616699221,893,893,893,893,1
|
|
20231016,143800,616698328,893,893,893,893,2
|
|
20231016,143700,616696542,894,894,894,894,0
|
|
20231016,143600,616696542,894,894,894,894,0
|
|
20231016,143500,616696542,894,894,894,894,0
|
|
20231016,143400,616696542,894,894,894,894,20
|
|
20231016,143300,616678662,895,895,895,895,0
|
|
20231016,143200,616678662,895,895,895,895,0
|
|
20231016,143100,616678662,895,895,895,895,0
|
|
20231016,143000,616678662,895,895,895,895,0
|
|
20231016,142900,616678662,895,895,895,895,0
|
|
20231016,142800,616678662,895,895,895,895,0
|
|
20231016,142700,616678662,895,894,895,894,2248
|
|
20231016,142600,614668939,894,894,894,894,0
|
|
20231016,142500,614668939,894,891,894,891,114
|
|
20231016,142400,614567362,891,891,891,891,0
|
|
20231016,142300,614567362,891,891,891,891,1
|
|
20231016,142200,614566471,891,891,891,891,133
|
|
20231016,142100,614447968,891,891,891,891,134
|
|
20231016,142000,614328574,891,891,891,891,0
|
|
20231016,141900,614328574,891,891,891,891,3640
|
|
20231016,141800,611085334,891,890,891,890,898
|
|
20231016,141700,610285217,890,890,890,890,1
|
|
20231016,141600,610284327,890,890,890,890,0
|
|
20231016,141500,610284327,890,890,890,890,1
|
|
20231016,141400,610283437,891,891,891,891,2
|
|
20231016,141300,610281655,891,892,892,891,1777
|
|
20231016,141200,608698332,892,892,892,892,0
|
|
20231016,141100,608698332,892,892,892,892,0
|
|
20231016,141000,608698332,892,892,892,892,0
|
|
20231016,140900,608698332,892,893,893,892,24
|
|
20231016,140800,608676908,894,895,895,894,152
|
|
20231016,140700,608540997,896,896,896,896,1003
|
|
20231016,140600,607642309,895,895,895,895,89
|
|
20231016,140500,607562654,895,895,895,895,1
|
|
20231016,140400,607561759,895,895,895,895,0
|
|
20231016,140300,607561759,895,895,895,895,0
|
|
20231016,140200,607561759,895,895,895,895,10
|
|
20231016,140100,607552809,895,895,895,895,0
|
|
20231016,140000,607552809,895,895,895,895,3
|
|
20231016,135900,607550124,895,895,895,895,285
|
|
20231016,135800,607295049,896,895,896,895,214
|
|
20231016,135700,607103518,895,895,895,895,0
|
|
20231016,135600,607103518,895,895,895,895,0
|
|
20231016,135500,607103518,895,895,895,895,0
|
|
20231016,135400,607103518,895,895,895,895,1
|
|
20231016,135300,607102623,895,895,895,895,0
|
|
20231016,135200,607102623,895,895,895,895,0
|
|
20231016,135100,607102623,895,895,895,895,0
|
|
20231016,135000,607102623,895,895,895,895,10
|
|
20231016,134900,607093673,896,896,896,896,1
|
|
20231016,134800,607092777,896,896,896,896,0
|
|
20231016,134700,607092777,896,896,896,896,0
|
|
20231016,134600,607092777,896,896,896,896,0
|
|
20231016,134500,607092777,896,896,896,896,0
|
|
20231016,134400,607092777,896,894,896,894,21
|
|
20231016,134300,607073994,894,894,894,894,0
|
|
20231016,134200,607073994,894,894,894,894,0
|
|
20231016,134100,607073994,894,894,894,894,0
|
|
20231016,134000,607073994,894,894,894,894,1
|
|
20231016,133900,607073100,891,891,891,891,1812
|
|
20231016,133800,605458608,893,893,893,893,0
|
|
20231016,133700,605458608,893,893,893,893,35
|
|
20231016,133600,605427353,893,892,893,892,2264
|
|
20231016,133500,603407864,893,893,893,893,0
|
|
20231016,133400,603407864,893,892,893,892,738
|
|
20231016,133300,602749567,892,892,892,892,0
|
|
20231016,133200,602749567,892,891,892,891,2771
|
|
20231016,133100,600280605,892,892,892,892,1
|
|
20231016,133000,600279713,891,891,891,891,5121
|
|
20231016,132900,595716902,892,892,892,892,0
|
|
20231016,132800,595716902,892,892,892,892,0
|
|
20231016,132700,595716902,892,891,892,891,3838
|
|
20231016,132600,592297240,892,893,893,891,2083
|
|
20231016,132500,590441284,892,889,892,889,2693
|
|
20231016,132400,588044490,889,889,889,889,0
|
|
20231016,132300,588044490,889,889,889,889,5
|
|
20231016,132200,588040045,889,889,889,889,0
|
|
20231016,132100,588040045,889,889,889,889,0
|
|
20231016,132000,588040045,889,888,889,888,3
|
|
20231016,131900,588037379,889,889,889,888,3
|
|
20231016,131800,588034713,889,889,889,889,48
|
|
20231016,131700,587992041,889,885,889,884,3143
|
|
20231016,131600,585212624,884,884,889,884,212
|
|
20231016,131500,585025207,889,889,889,889,40
|
|
20231016,131400,584989647,889,889,889,889,5
|
|
20231016,131300,584985202,884,885,889,884,4316
|
|
20231016,131200,581168163,885,888,890,885,5002
|
|
20231016,131100,576739338,891,888,891,886,98
|
|
20231016,131000,576652475,891,891,891,891,0
|
|
20231016,130900,576652475,891,890,891,886,3707
|
|
20231016,130800,573367356,890,890,890,890,0
|
|
20231016,130700,573367356,890,890,890,890,0
|
|
20231016,130600,573367356,890,890,890,890,0
|
|
20231016,130500,573367356,890,890,890,887,2653
|
|
20231016,130400,571013554,890,889,890,889,2
|
|
20231016,130300,571011775,890,890,890,890,34
|
|
20231016,130200,570981515,890,890,890,890,0
|
|
20231016,130100,570981515,890,889,891,888,3122
|
|
20231016,130000,568209051,891,888,891,888,1070
|
|
20231016,125900,567256843,890,890,890,890,1026
|
|
20231016,125800,566343703,887,891,891,887,4122
|
|
20231016,125700,562687485,891,893,893,886,11126
|
|
20231016,125600,552817008,890,890,890,889,2025
|
|
20231016,125500,551015532,888,894,894,888,2535
|
|
20231016,125400,548761999,894,897,897,894,3
|
|
20231016,125300,548759311,894,894,894,894,0
|
|
20231016,125200,548759311,894,894,894,894,0
|
|
20231016,125100,548759311,894,894,894,894,0
|
|
20231016,125000,548759311,894,894,897,893,577
|
|
20231016,124900,548243578,897,897,897,897,0
|
|
20231016,124800,548243578,897,897,897,897,4
|
|
20231016,124700,548239990,897,897,897,897,1
|
|
20231016,124600,548239093,899,899,899,899,0
|
|
20231016,124500,548239093,899,897,899,897,28
|
|
20231016,124400,548213954,897,890,897,890,5099
|
|
20231016,124300,543675805,890,894,894,889,14680
|
|
20231016,124200,530588898,899,899,899,899,0
|
|
20231016,124100,530588898,899,899,899,898,32
|
|
20231016,124000,530560131,899,899,899,899,208
|
|
20231016,123900,530373139,899,894,899,894,691
|
|
20231016,123800,529755371,894,894,894,894,50
|
|
20231016,123700,529710671,894,894,894,894,122
|
|
20231016,123600,529601603,898,898,898,898,20
|
|
20231016,123500,529583643,898,898,898,898,8
|
|
20231016,123400,529576459,898,893,899,893,1164
|
|
20231016,123300,528536938,899,895,899,894,1650
|
|
20231016,123200,527060923,899,899,899,899,6
|
|
20231016,123100,527055529,899,899,899,899,0
|
|
20231016,123000,527055529,899,898,899,894,2001
|
|
20231016,122900,525266026,898,898,898,898,1
|
|
20231016,122800,525265128,899,899,899,899,1
|
|
20231016,122700,525264229,899,899,899,899,75
|
|
20231016,122600,525196804,900,899,900,899,52
|
|
20231016,122500,525150055,900,900,900,900,1000
|
|
20231016,122400,524250055,900,900,900,899,503
|
|
20231016,122300,523797855,899,898,899,898,452
|
|
20231016,122200,523391509,899,899,899,899,1050
|
|
20231016,122100,522447559,900,901,901,900,222
|
|
20231016,122000,522247538,905,905,905,905,0
|
|
20231016,121900,522247538,905,905,905,905,1
|
|
20231016,121800,522246633,905,905,905,905,0
|
|
20231016,121700,522246633,905,905,905,905,8
|
|
20231016,121600,522239393,905,904,905,904,52
|
|
20231016,121500,522192384,904,899,904,899,56
|
|
20231016,121400,522141914,899,892,899,892,6908
|
|
20231016,121300,515979957,898,898,898,892,7746
|
|
20231016,121200,509067849,898,894,898,894,2
|
|
20231016,121100,509066057,898,900,900,898,123
|
|
20231016,121000,508955599,900,894,900,894,3498
|
|
20231016,120900,505828378,893,902,906,893,6056
|
|
20231016,120800,500402719,906,906,906,906,0
|
|
20231016,120700,500402719,906,906,906,906,1
|
|
20231016,120600,500401813,906,906,906,906,0
|
|
20231016,120500,500401813,906,905,906,905,3
|
|
20231016,120400,500399097,906,906,906,906,514
|
|
20231016,120300,499933413,906,905,906,901,724
|
|
20231016,120200,499278195,906,906,906,906,104
|
|
20231016,120100,499183971,906,906,906,906,5
|
|
20231016,120000,499179441,906,905,906,905,46
|
|
20231016,115900,499137809,906,905,906,905,3011
|
|
20231016,115800,496412853,905,898,905,898,439
|
|
20231016,115700,496018280,899,899,899,899,284
|
|
20231016,115600,495762964,899,899,899,899,363
|
|
20231016,115500,495436627,898,898,899,898,1735
|
|
20231016,115400,493878596,899,900,901,898,18046
|
|
20231016,115300,477646142,901,900,901,900,363
|
|
20231016,115200,477319441,900,900,900,900,152
|
|
20231016,115100,477182641,900,906,906,900,7102
|
|
20231016,115000,470786480,906,906,907,905,2787
|
|
20231016,114900,468261389,903,903,903,902,1147
|
|
20231016,114800,467225652,901,901,903,901,57
|
|
20231016,114700,467174293,901,907,907,901,293
|
|
20231016,114600,466910294,900,904,904,900,5993
|
|
20231016,114500,461508436,907,908,908,907,5
|
|
20231016,114400,461503898,904,903,904,903,2590
|
|
20231016,114300,459162985,903,904,904,903,3749
|
|
20231016,114200,455774081,910,910,910,904,208
|
|
20231016,114100,455584807,910,902,910,902,1457
|
|
20231016,114000,454264947,903,903,903,901,2379
|
|
20231016,113900,452121340,906,906,906,901,7567
|
|
20231016,113800,445296356,906,906,906,906,88
|
|
20231016,113700,445216628,906,906,906,905,6061
|
|
20231016,113600,439725522,911,908,911,906,529
|
|
20231016,113500,439245977,903,906,906,903,6795
|
|
20231016,113400,433101011,903,911,911,902,40172
|
|
20231016,113300,396762732,913,916,916,912,3305
|
|
20231016,113200,393746026,917,918,918,917,1067
|
|
20231016,113100,392767023,918,918,918,918,2002
|
|
20231016,113000,390929187,918,913,918,913,1044
|
|
20231016,112900,389974814,913,913,913,910,3368
|
|
20231016,112800,386904586,913,913,913,911,1847
|
|
20231016,112700,385219037,912,919,919,912,10003
|
|
20231016,112600,376055113,920,928,929,920,11526
|
|
20231016,112500,365409619,928,928,928,920,11540
|
|
20231016,112400,354748624,928,931,933,923,12502
|
|
20231016,112300,343142266,933,933,933,931,15923
|
|
20231016,112200,328286764,934,934,936,931,11852
|
|
20231016,112100,317236093,937,932,937,930,11892
|
|
20231016,112000,306122291,932,930,934,928,31998
|
|
20231016,111900,276337102,931,920,949,920,56703
|
|
20231016,111800,223534422,920,923,923,917,9132
|
|
20231016,111700,215158067,923,912,923,908,45387
|
|
20231016,111600,173673227,916,908,916,907,37989
|
|
20231016,111500,139029240,908,905,913,905,21196
|
|
20231016,111400,119799297,907,884,907,884,29257
|
|
20231016,111300,93558025,884,884,884,884,0
|
|
20231016,111200,93558025,884,884,884,884,10
|
|
20231016,111100,93549185,885,885,885,885,447
|
|
20231016,111000,93153590,885,885,885,885,2011
|
|
20231016,110900,91373855,884,884,884,884,11350
|
|
20231016,110800,81340455,884,883,884,883,2333
|
|
20231016,110700,79280415,883,883,883,883,0
|
|
20231016,110600,79280415,883,884,884,883,10002
|
|
20231016,110500,70448647,883,883,883,883,10000
|
|
20231016,110400,61618647,883,883,883,883,0
|
|
20231016,110300,61618647,883,883,883,883,0
|
|
20231016,110200,61618647,883,883,883,883,0
|
|
20231016,110100,61618647,883,883,883,883,0
|
|
20231016,110000,61618647,883,883,883,883,0
|
|
20231016,105900,61618647,883,883,883,883,1
|
|
20231016,105800,61617764,883,883,883,883,175
|
|
20231016,105700,61463239,883,883,883,883,0
|
|
20231016,105600,61463239,883,883,883,883,0
|
|
20231016,105500,61463239,883,883,883,883,0
|
|
20231016,105400,61463239,883,883,883,883,0
|
|
20231016,105300,61463239,883,883,883,883,5
|
|
20231016,105200,61458824,883,883,883,883,1047
|
|
20231016,105100,60534323,884,884,884,884,0
|
|
20231016,105000,60534323,884,884,884,884,0
|
|
20231016,104900,60534323,884,884,884,884,0
|
|
20231016,104800,60534323,884,884,884,884,0
|
|
20231016,104700,60534323,884,884,884,884,1329
|
|
20231016,104600,59359487,884,884,884,884,0
|
|
20231016,104500,59359487,884,884,884,884,0
|
|
20231016,104400,59359487,884,884,884,884,0
|
|
20231016,104300,59359487,884,884,884,884,0
|
|
20231016,104200,59359487,884,884,884,884,0
|
|
20231016,104100,59359487,884,884,884,884,0
|
|
20231016,104000,59359487,884,884,884,884,1
|
|
20231016,103900,59358603,883,883,883,883,1
|
|
20231016,103800,59357720,883,883,883,883,0
|
|
20231016,103700,59357720,883,883,883,883,0
|
|
20231016,103600,59357720,883,883,883,883,0
|
|
20231016,103500,59357720,883,883,883,883,0
|
|
20231016,103400,59357720,883,883,883,883,0
|
|
20231016,103300,59357720,883,883,883,883,30
|
|
20231016,103200,59331230,883,883,883,883,0
|
|
20231016,103100,59331230,883,883,883,883,300
|
|
20231016,103000,59066330,883,883,883,883,1
|
|
20231016,102900,59065447,884,884,884,884,3
|
|
20231016,102800,59062795,883,883,883,883,1
|
|
20231016,102700,59061912,883,883,883,883,1500
|
|
20231016,102600,57737412,884,884,884,884,37
|
|
20231016,102500,57704704,884,884,884,884,0
|
|
20231016,102400,57704704,884,884,884,884,0
|
|
20231016,102300,57704704,884,884,884,884,0
|
|
20231016,102200,57704704,884,883,884,883,3023
|
|
20231016,102100,55035394,883,883,883,883,978
|
|
20231016,102000,54171820,883,883,883,883,32
|
|
20231016,101900,54143564,883,883,883,883,5
|
|
20231016,101800,54139149,883,883,883,883,113
|
|
20231016,101700,54039370,880,880,880,880,0
|
|
20231016,101600,54039370,880,882,882,880,5000
|
|
20231016,101500,49633415,883,883,883,883,0
|
|
20231016,101400,49633415,883,883,883,883,0
|
|
20231016,101300,49633415,883,883,883,883,100
|
|
20231016,101200,49545115,883,883,883,883,0
|
|
20231016,101100,49545115,883,883,883,883,0
|
|
20231016,101000,49545115,883,883,883,883,600
|
|
20231016,100900,49015315,883,883,883,883,0
|
|
20231016,100800,49015315,883,883,883,883,567
|
|
20231016,100700,48514654,883,883,883,883,0
|
|
20231016,100600,48514654,883,883,883,883,4
|
|
20231016,100500,48511122,882,882,882,882,0
|
|
20231016,100400,48511122,882,882,882,882,1
|
|
20231016,100300,48510240,881,881,881,881,0
|
|
20231016,100200,48510240,881,881,881,881,8
|
|
20231016,100100,48503192,881,881,881,881,1897
|
|
20231016,100000,46831935,882,882,882,882,0
|
|
20231016,095900,46831935,882,882,882,882,0
|
|
20231016,095800,46831935,882,881,882,879,12201
|
|
20231016,095700,36096536,881,881,881,881,479
|
|
20231016,095600,35674537,881,881,881,881,140
|
|
20231016,095500,35551197,882,882,882,882,0
|
|
20231016,095400,35551197,882,882,882,882,5
|
|
20231016,095300,35546787,882,882,882,882,0
|
|
20231016,095200,35546787,882,882,882,882,17
|
|
20231016,095100,35531793,882,882,882,882,2000
|
|
20231016,095000,33767793,881,881,881,881,80
|
|
20231016,094900,33697313,882,882,882,882,31
|
|
20231016,094800,33669971,882,882,882,882,9075
|
|
20231016,094700,25665821,884,884,884,884,0
|
|
20231016,094600,25665821,884,884,884,884,1
|
|
20231016,094500,25664937,882,882,882,882,0
|
|
20231016,094400,25664937,882,882,882,882,0
|
|
20231016,094300,25664937,882,884,884,882,30
|
|
20231016,094200,25638473,884,884,884,884,5
|
|
20231016,094100,25634053,883,883,883,883,4388
|
|
20231016,094000,21759449,884,884,884,884,0
|
|
20231016,093900,21759449,884,884,884,884,100
|
|
20231016,093800,21671049,884,884,884,884,21
|
|
20231016,093700,21652485,884,884,884,883,294
|
|
20231016,093600,21392870,884,884,884,884,41
|
|
20231016,093500,21356626,884,884,884,884,14
|
|
20231016,093400,21344250,883,883,883,883,0
|
|
20231016,093300,21344250,883,884,884,883,12
|
|
20231016,093200,21333643,884,884,884,883,34
|
|
20231016,093100,21303588,884,883,884,883,1017
|
|
20231016,093000,20405560,884,884,884,884,10
|
|
20231016,092900,20396720,884,884,884,884,80
|
|
20231016,092800,20326000,884,884,884,884,147
|
|
20231016,092700,20196052,884,884,884,884,1
|
|
20231016,092600,20195168,884,884,884,884,0
|
|
20231016,092500,20195168,884,884,884,884,10
|
|
20231016,092400,20186328,884,884,884,884,0
|
|
20231016,092300,20186328,884,884,884,884,0
|
|
20231016,092200,20186328,884,884,884,884,133
|
|
20231016,092100,20068756,884,884,884,884,1
|
|
20231016,092000,20067872,884,884,884,884,0
|
|
20231016,091900,20067872,884,884,884,884,1158
|
|
20231016,091800,19044200,885,885,885,885,0
|
|
20231016,091700,19044200,885,885,885,885,2
|
|
20231016,091600,19042430,885,884,885,884,1247
|
|
20231016,091500,17938868,885,885,885,885,1889
|
|
20231016,091400,16267103,885,886,886,885,125
|
|
20231016,091300,16156466,886,884,886,884,275
|
|
20231016,091200,15913179,883,882,883,882,45
|
|
20231016,091100,15873479,882,882,882,882,50
|
|
20231016,091000,15829379,881,881,881,881,60
|
|
20231016,090900,15776519,880,881,881,880,1130
|
|
20231016,090800,14781778,881,881,881,881,0
|
|
20231016,090700,14781778,881,884,884,881,12
|
|
20231016,090600,14771176,880,882,882,880,7001
|
|
20231016,090500,8610146,881,881,881,881,2154
|
|
20231016,090400,6712472,882,886,886,882,757
|
|
20231016,090300,6044775,887,887,887,887,1
|
|
20231016,090200,6043888,887,887,887,887,0
|
|
20231016,090100,6043888,887,887,887,887,1
|
|
20231016,090000,6043001,887,881,887,881,6859
|