617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,191400,365640060,399,399,399,399,7790
|
|
20231026,191300,365640060,399,399,399,399,0
|
|
20231026,191200,365640060,399,399,399,399,0
|
|
20231026,191100,365640060,399,399,399,399,0
|
|
20231026,191000,365640060,399,399,399,399,0
|
|
20231026,190900,365640060,399,399,399,399,0
|
|
20231026,190800,365640060,399,399,399,399,0
|
|
20231026,190700,365640060,399,399,399,399,0
|
|
20231026,190600,365640060,399,399,399,399,0
|
|
20231026,190500,365640060,399,399,399,399,0
|
|
20231026,190400,365640060,399,399,399,399,0
|
|
20231026,190300,365640060,399,399,399,399,0
|
|
20231026,190200,365640060,399,399,399,399,0
|
|
20231026,190100,365640060,399,399,399,399,0
|
|
20231026,190000,365640060,399,399,399,399,0
|
|
20231026,185900,365640060,399,399,399,399,0
|
|
20231026,185800,365640060,399,399,399,399,0
|
|
20231026,185700,365640060,399,399,399,399,0
|
|
20231026,185600,365640060,399,399,399,399,0
|
|
20231026,185500,365640060,399,399,399,399,0
|
|
20231026,185400,365640060,399,399,399,399,0
|
|
20231026,185300,365640060,399,399,399,399,0
|
|
20231026,185200,365640060,399,399,399,399,0
|
|
20231026,185100,365640060,399,399,399,399,0
|
|
20231026,185000,365640060,399,399,399,399,0
|
|
20231026,184900,365640060,399,399,399,399,0
|
|
20231026,184800,365640060,399,399,399,399,0
|
|
20231026,184700,365640060,399,399,399,399,0
|
|
20231026,184600,365640060,399,399,399,399,0
|
|
20231026,184500,365640060,399,399,399,399,0
|
|
20231026,184400,365640060,399,399,399,399,7790
|
|
20231026,184300,365640060,399,399,399,399,0
|
|
20231026,184200,365640060,399,399,399,399,0
|
|
20231026,184100,365640060,399,399,399,399,0
|
|
20231026,184000,365640060,399,399,399,399,0
|
|
20231026,183900,365640060,399,399,399,399,0
|
|
20231026,183800,365640060,399,399,399,399,0
|
|
20231026,183700,365640060,399,399,399,399,0
|
|
20231026,183600,365640060,399,399,399,399,0
|
|
20231026,183500,365640060,399,399,399,399,0
|
|
20231026,183400,365640060,399,399,399,399,0
|
|
20231026,183300,365640060,399,399,399,399,0
|
|
20231026,183200,365640060,399,399,399,399,0
|
|
20231026,183100,365640060,399,399,399,399,0
|
|
20231026,183000,365640060,399,399,399,399,0
|
|
20231026,182900,365640060,399,399,399,399,0
|
|
20231026,182800,365640060,399,399,399,399,0
|
|
20231026,182700,365640060,399,399,399,399,0
|
|
20231026,182600,365640060,399,399,399,399,0
|
|
20231026,182500,365640060,399,399,399,399,0
|
|
20231026,182400,365640060,399,399,399,399,0
|
|
20231026,182300,365640060,399,399,399,399,0
|
|
20231026,182200,365640060,399,399,399,399,0
|
|
20231026,182100,365640060,399,399,399,399,0
|
|
20231026,182000,365640060,399,399,399,399,0
|
|
20231026,181900,365640060,399,399,399,399,0
|
|
20231026,181800,365640060,399,399,399,399,0
|
|
20231026,181700,365640060,399,399,399,399,0
|
|
20231026,181600,365640060,399,399,399,399,0
|
|
20231026,181500,365640060,399,399,399,399,0
|
|
20231026,181400,365640060,399,399,399,399,7790
|
|
20231026,181300,365640060,399,399,399,399,0
|
|
20231026,181200,365640060,399,399,399,399,0
|
|
20231026,181100,365640060,399,399,399,399,0
|
|
20231026,181000,365640060,399,399,399,399,0
|
|
20231026,180900,365640060,399,399,399,399,0
|
|
20231026,180800,365640060,399,399,399,399,0
|
|
20231026,180700,365640060,399,399,399,399,0
|
|
20231026,180600,365640060,399,399,399,399,0
|
|
20231026,180500,365640060,399,399,399,399,0
|
|
20231026,180400,365640060,399,399,399,399,0
|
|
20231026,180300,365640060,399,399,399,399,0
|
|
20231026,180200,365640060,399,399,399,399,0
|
|
20231026,180100,365640060,399,399,399,399,0
|
|
20231026,180000,365640060,399,399,399,399,0
|
|
20231026,175900,365640060,399,399,399,399,0
|
|
20231026,175800,365640060,399,399,399,399,0
|
|
20231026,175700,365640060,399,399,399,399,0
|
|
20231026,175600,365640060,399,399,399,399,0
|
|
20231026,175500,365640060,399,399,399,399,0
|
|
20231026,175400,365640060,399,399,399,399,0
|
|
20231026,175300,365640060,399,399,399,399,0
|
|
20231026,175200,365640060,399,399,399,399,0
|
|
20231026,175100,365640060,399,399,399,399,0
|
|
20231026,175000,365640060,399,399,399,399,0
|
|
20231026,174900,365640060,399,399,399,399,0
|
|
20231026,174800,365640060,399,399,399,399,0
|
|
20231026,174700,365640060,399,399,399,399,0
|
|
20231026,174600,365640060,399,399,399,399,0
|
|
20231026,174500,365640060,399,399,399,399,0
|
|
20231026,174400,365640060,399,399,399,399,7790
|
|
20231026,174300,365640060,399,399,399,399,0
|
|
20231026,174200,365640060,399,399,399,399,0
|
|
20231026,174100,365640060,399,399,399,399,0
|
|
20231026,174000,365640060,399,399,399,399,0
|
|
20231026,173900,365640060,399,399,399,399,0
|
|
20231026,173800,365640060,399,399,399,399,0
|
|
20231026,173700,365640060,399,399,399,399,0
|
|
20231026,173600,365640060,399,399,399,399,0
|
|
20231026,173500,365640060,399,399,399,399,0
|
|
20231026,173400,365640060,399,399,399,399,0
|
|
20231026,173300,365640060,399,399,399,399,0
|
|
20231026,173200,365640060,399,399,399,399,0
|
|
20231026,173100,365640060,399,399,399,399,0
|
|
20231026,173000,365640060,399,399,399,399,0
|
|
20231026,172900,365640060,399,399,399,399,0
|
|
20231026,172800,365640060,399,399,399,399,0
|
|
20231026,172700,365640060,399,399,399,399,0
|
|
20231026,172600,365640060,399,399,399,399,0
|
|
20231026,172500,365640060,399,399,399,399,0
|
|
20231026,172400,365640060,399,399,399,399,0
|
|
20231026,172300,365640060,399,399,399,399,0
|
|
20231026,172200,365640060,399,399,399,399,0
|
|
20231026,172100,365640060,399,399,399,399,0
|
|
20231026,172000,365640060,399,399,399,399,0
|
|
20231026,171900,365640060,399,399,399,399,0
|
|
20231026,171800,365640060,399,399,399,399,0
|
|
20231026,171700,365640060,399,399,399,399,0
|
|
20231026,171600,365640060,399,399,399,399,0
|
|
20231026,171500,365640060,399,399,399,399,0
|
|
20231026,171400,365640060,399,399,399,399,7790
|
|
20231026,171300,365640060,399,399,399,399,0
|
|
20231026,171200,365640060,399,399,399,399,0
|
|
20231026,171100,365640060,399,399,399,399,0
|
|
20231026,171000,365640060,399,399,399,399,0
|
|
20231026,170900,365640060,399,399,399,399,0
|
|
20231026,170800,365640060,399,399,399,399,0
|
|
20231026,170700,365640060,399,399,399,399,0
|
|
20231026,170600,365640060,399,399,399,399,0
|
|
20231026,170500,365640060,399,399,399,399,0
|
|
20231026,170400,365640060,399,399,399,399,0
|
|
20231026,170300,365640060,399,399,399,399,0
|
|
20231026,170200,365640060,399,399,399,399,0
|
|
20231026,170100,365640060,399,399,399,399,0
|
|
20231026,170000,365640060,399,399,399,399,0
|
|
20231026,165900,365640060,399,399,399,399,0
|
|
20231026,165800,365640060,399,399,399,399,0
|
|
20231026,165700,365640060,399,399,399,399,0
|
|
20231026,165600,365640060,399,399,399,399,0
|
|
20231026,165500,365640060,399,399,399,399,0
|
|
20231026,165400,365640060,399,399,399,399,0
|
|
20231026,165300,365640060,399,399,399,399,0
|
|
20231026,165200,365640060,399,399,399,399,0
|
|
20231026,165100,365640060,399,399,399,399,0
|
|
20231026,165000,365640060,399,399,399,399,0
|
|
20231026,164900,365640060,399,399,399,399,0
|
|
20231026,164800,365640060,399,399,399,399,0
|
|
20231026,164700,365640060,399,399,399,399,0
|
|
20231026,164600,365640060,399,399,399,399,0
|
|
20231026,164500,365640060,399,399,399,399,0
|
|
20231026,164400,365640060,399,399,399,399,7790
|
|
20231026,164300,365640060,399,399,399,399,0
|
|
20231026,164200,365640060,399,399,399,399,0
|
|
20231026,164100,365640060,399,399,399,399,0
|
|
20231026,164000,365640060,399,399,399,399,0
|
|
20231026,163900,365640060,399,399,399,399,0
|
|
20231026,163800,365640060,399,399,399,399,0
|
|
20231026,163700,365640060,399,399,399,399,0
|
|
20231026,163600,365640060,399,399,399,399,0
|
|
20231026,163500,365640060,399,399,399,399,0
|
|
20231026,163400,365640060,399,399,399,399,0
|
|
20231026,163300,365640060,399,399,399,399,0
|
|
20231026,163200,365640060,399,399,399,399,0
|
|
20231026,163100,365640060,399,399,399,399,0
|
|
20231026,163000,365640060,399,399,399,399,0
|
|
20231026,162900,365640060,399,399,399,399,0
|
|
20231026,162800,365640060,399,399,399,399,0
|
|
20231026,162700,365640060,399,399,399,399,0
|
|
20231026,162600,365640060,399,399,399,399,0
|
|
20231026,162500,365640060,399,399,399,399,0
|
|
20231026,162400,365640060,399,399,399,399,0
|
|
20231026,162300,365640060,399,399,399,399,0
|
|
20231026,162200,365640060,399,399,399,399,0
|
|
20231026,162100,365640060,399,399,399,399,0
|
|
20231026,162000,365640060,399,399,399,399,0
|
|
20231026,161900,365640060,399,399,399,399,0
|
|
20231026,161800,365640060,399,399,399,399,0
|
|
20231026,161700,365640060,399,399,399,399,0
|
|
20231026,161600,365640060,399,399,399,399,0
|
|
20231026,161500,365640060,399,399,399,399,0
|
|
20231026,161400,365640060,399,399,399,399,7790
|
|
20231026,161300,365640060,399,399,399,399,0
|
|
20231026,161200,365640060,399,399,399,399,0
|
|
20231026,161100,365640060,399,399,399,399,0
|
|
20231026,161000,365640060,399,399,399,399,0
|
|
20231026,160900,365640060,399,399,399,399,0
|
|
20231026,160800,365640060,399,399,399,399,0
|
|
20231026,160700,365640060,399,399,399,399,0
|
|
20231026,160600,365640060,399,399,399,399,0
|
|
20231026,160500,365640060,399,399,399,399,0
|
|
20231026,160400,365640060,399,399,399,399,0
|
|
20231026,160300,365640060,399,399,399,399,0
|
|
20231026,160200,365640060,399,399,399,399,0
|
|
20231026,160100,365640060,399,399,399,399,0
|
|
20231026,160000,365640060,399,399,399,399,0
|
|
20231026,155900,365640060,399,399,399,399,0
|
|
20231026,155800,365640060,399,399,399,399,0
|
|
20231026,155700,365640060,399,399,399,399,0
|
|
20231026,155600,365640060,399,399,399,399,0
|
|
20231026,155500,365640060,399,399,399,399,0
|
|
20231026,155400,365640060,399,399,399,399,0
|
|
20231026,155300,365640060,399,399,399,399,0
|
|
20231026,155200,365640060,399,399,399,399,0
|
|
20231026,155100,365640060,399,399,399,399,0
|
|
20231026,155000,365640060,399,399,399,399,0
|
|
20231026,154900,365640060,399,399,399,399,0
|
|
20231026,154800,365640060,399,399,399,399,0
|
|
20231026,154700,365640060,399,399,399,399,0
|
|
20231026,154600,365640060,399,399,399,399,0
|
|
20231026,154500,365640060,399,399,399,399,0
|
|
20231026,154400,365640060,399,399,399,399,7790
|
|
20231026,154300,365640060,399,399,399,399,0
|
|
20231026,154200,365640060,399,399,399,399,0
|
|
20231026,154100,365640060,399,399,399,399,0
|
|
20231026,154000,365640060,399,399,399,399,0
|
|
20231026,153900,365640060,399,399,399,399,0
|
|
20231026,153800,365640060,399,399,399,399,0
|
|
20231026,153700,365640060,399,399,399,399,0
|
|
20231026,153600,365640060,399,399,399,399,0
|
|
20231026,153500,365640060,399,399,399,399,0
|
|
20231026,153400,365640060,399,399,399,399,0
|
|
20231026,153300,365640060,399,399,399,399,0
|
|
20231026,153200,365640060,399,399,399,399,0
|
|
20231026,153100,365640060,399,399,399,399,0
|
|
20231026,153000,365640060,399,399,399,399,7790
|
|
20231026,152900,362531850,400,400,400,400,0
|
|
20231026,152800,362531850,400,400,400,400,0
|
|
20231026,152700,362531850,400,400,400,400,0
|
|
20231026,152600,362531850,400,400,400,400,0
|
|
20231026,152500,362531850,400,400,400,400,0
|
|
20231026,152400,362531850,400,400,400,400,0
|
|
20231026,152300,362531850,400,400,400,400,0
|
|
20231026,152200,362531850,400,400,400,400,0
|
|
20231026,152100,362531850,400,400,400,400,0
|
|
20231026,152000,362531850,400,400,400,400,0
|
|
20231026,151900,362531850,400,400,400,400,1
|
|
20231026,151800,362531450,400,400,400,399,2599
|
|
20231026,151700,361494248,400,400,400,400,0
|
|
20231026,151600,361494248,400,401,401,400,3222
|
|
20231026,151500,360204936,401,401,401,400,720
|
|
20231026,151400,359916416,401,401,401,401,2371
|
|
20231026,151300,358965645,401,400,401,400,106
|
|
20231026,151200,358923244,400,401,401,400,3
|
|
20231026,151100,358922043,400,400,400,400,0
|
|
20231026,151000,358922043,400,400,400,400,1
|
|
20231026,150900,358921643,400,400,401,400,433
|
|
20231026,150800,358748434,399,399,399,399,0
|
|
20231026,150700,358748434,399,399,399,399,0
|
|
20231026,150600,358748434,399,399,399,399,200
|
|
20231026,150500,358668634,400,400,400,400,2
|
|
20231026,150400,358667834,400,400,400,400,0
|
|
20231026,150300,358667834,400,400,400,400,0
|
|
20231026,150200,358667834,400,400,400,400,0
|
|
20231026,150100,358667834,400,400,400,400,1124
|
|
20231026,150000,358218234,401,401,401,401,100
|
|
20231026,145900,358178134,401,401,401,401,2972
|
|
20231026,145800,356986362,402,402,402,402,0
|
|
20231026,145700,356986362,402,402,402,402,200
|
|
20231026,145600,356905962,401,401,401,401,0
|
|
20231026,145500,356905962,401,401,401,401,350
|
|
20231026,145400,356765612,403,402,403,402,2000
|
|
20231026,145300,355960622,402,401,402,401,2699
|
|
20231026,145200,354878224,401,401,401,401,500
|
|
20231026,145100,354677724,401,401,401,401,0
|
|
20231026,145000,354677724,401,401,401,401,0
|
|
20231026,144900,354677724,401,401,401,401,1422
|
|
20231026,144800,354107502,403,403,403,403,0
|
|
20231026,144700,354107502,403,402,404,402,17005
|
|
20231026,144600,347248321,400,402,404,400,27495
|
|
20231026,144500,336186243,401,399,401,399,32561
|
|
20231026,144400,323150926,399,398,399,398,8941
|
|
20231026,144300,319589508,398,398,398,398,0
|
|
20231026,144200,319589508,398,397,398,397,4404
|
|
20231026,144100,317839338,398,397,398,397,5104
|
|
20231026,144000,315808046,398,398,398,398,122
|
|
20231026,143900,315759490,398,398,398,398,5000
|
|
20231026,143800,313769490,398,398,400,398,10550
|
|
20231026,143700,309560249,398,395,398,395,18542
|
|
20231026,143600,302212753,395,394,395,394,136
|
|
20231026,143500,302159133,395,395,395,395,100
|
|
20231026,143400,302119633,395,395,396,395,7648
|
|
20231026,143300,299098646,396,396,396,396,180
|
|
20231026,143200,299027366,396,396,396,396,10
|
|
20231026,143100,299023406,396,397,397,396,137
|
|
20231026,143000,298969153,397,397,397,396,1053
|
|
20231026,142900,298551162,397,397,397,397,25
|
|
20231026,142800,298541237,398,398,398,398,408
|
|
20231026,142700,298378853,398,398,398,398,0
|
|
20231026,142600,298378853,398,396,398,396,3113
|
|
20231026,142500,297144342,396,396,396,396,2000
|
|
20231026,142400,296352342,396,397,397,396,1599
|
|
20231026,142300,295718339,397,398,398,397,508
|
|
20231026,142200,295516655,398,398,398,398,500
|
|
20231026,142100,295317655,398,397,398,397,23
|
|
20231026,142000,295308521,397,397,397,397,3000
|
|
20231026,141900,294117521,397,397,397,397,106
|
|
20231026,141800,294075439,397,397,397,397,0
|
|
20231026,141700,294075439,397,397,397,397,0
|
|
20231026,141600,294075439,397,395,398,395,275
|
|
20231026,141500,293966528,397,397,397,397,14158
|
|
20231026,141400,288345802,398,398,398,398,2877
|
|
20231026,141300,287200756,399,399,399,399,500
|
|
20231026,141200,287001256,399,399,399,399,2475
|
|
20231026,141100,286013731,398,398,399,398,1684
|
|
20231026,141000,285342499,398,398,398,398,1
|
|
20231026,140900,285342101,397,396,397,396,15893
|
|
20231026,140800,279032630,396,397,397,396,1388
|
|
20231026,140700,278482970,397,397,397,397,7
|
|
20231026,140600,278480191,396,396,397,396,12
|
|
20231026,140500,278475438,396,396,396,396,3128
|
|
20231026,140400,277236750,397,397,397,397,0
|
|
20231026,140300,277236750,397,397,397,397,1
|
|
20231026,140200,277236353,396,397,397,396,2572
|
|
20231026,140100,276217141,397,398,398,397,10076
|
|
20231026,140000,272216893,398,398,398,398,1145
|
|
20231026,135900,271761183,401,398,401,398,23266
|
|
20231026,135800,262479585,399,397,400,397,15874
|
|
20231026,135700,256166871,396,398,398,396,94
|
|
20231026,135600,256129645,397,396,397,396,15097
|
|
20231026,135500,250142162,396,396,396,396,0
|
|
20231026,135400,250142162,396,394,396,394,29502
|
|
20231026,135300,238500870,395,392,395,392,42000
|
|
20231026,135200,221924561,392,391,392,391,15100
|
|
20231026,135100,216005461,391,391,391,391,27
|
|
20231026,135000,215994904,391,391,391,391,2000
|
|
20231026,134900,215212904,392,392,392,392,15000
|
|
20231026,134800,209332904,390,390,390,390,100
|
|
20231026,134700,209293904,390,390,390,390,7717
|
|
20231026,134600,206284274,390,390,390,390,0
|
|
20231026,134500,206284274,390,390,390,390,1
|
|
20231026,134400,206283884,390,390,390,390,0
|
|
20231026,134300,206283884,390,390,390,390,819
|
|
20231026,134200,205964474,389,390,390,389,150
|
|
20231026,134100,205906074,390,390,390,390,400
|
|
20231026,134000,205750074,390,390,390,390,204
|
|
20231026,133900,205670514,390,390,390,390,10000
|
|
20231026,133800,201770514,390,390,390,390,6180
|
|
20231026,133700,199360314,390,390,390,390,0
|
|
20231026,133600,199360314,390,390,390,390,6
|
|
20231026,133500,199357974,390,390,390,390,70
|
|
20231026,133400,199330674,389,389,389,389,0
|
|
20231026,133300,199330674,389,389,389,389,20
|
|
20231026,133200,199322894,391,391,391,391,6
|
|
20231026,133100,199320548,390,390,390,390,550
|
|
20231026,133000,199106048,391,391,391,391,500
|
|
20231026,132900,198910548,390,390,390,390,0
|
|
20231026,132800,198910548,390,390,390,390,131
|
|
20231026,132700,198859458,391,391,391,391,0
|
|
20231026,132600,198859458,391,389,391,389,1096
|
|
20231026,132500,198432692,390,390,390,390,401
|
|
20231026,132400,198276302,391,391,391,391,100
|
|
20231026,132300,198237202,391,390,391,389,602
|
|
20231026,132200,198002330,390,390,390,390,0
|
|
20231026,132100,198002330,390,390,390,390,0
|
|
20231026,132000,198002330,390,390,390,390,1
|
|
20231026,131900,198001940,391,391,391,391,1
|
|
20231026,131800,198001549,391,391,391,391,101
|
|
20231026,131700,197962058,390,390,390,390,0
|
|
20231026,131600,197962058,390,390,390,390,1003
|
|
20231026,131500,197570888,390,390,390,390,0
|
|
20231026,131400,197570888,390,390,390,390,18
|
|
20231026,131300,197563868,390,390,390,390,0
|
|
20231026,131200,197563868,390,390,390,390,3
|
|
20231026,131100,197562698,389,390,390,389,51
|
|
20231026,131000,197542858,390,390,390,390,26
|
|
20231026,130900,197532718,390,390,390,390,34
|
|
20231026,130800,197519458,390,390,390,390,0
|
|
20231026,130700,197519458,390,390,390,390,0
|
|
20231026,130600,197519458,390,390,390,390,6142
|
|
20231026,130500,195124078,392,392,392,392,0
|
|
20231026,130400,195124078,392,392,392,392,260
|
|
20231026,130300,195022158,392,392,392,392,1
|
|
20231026,130200,195021766,392,391,392,391,808
|
|
20231026,130100,194705583,391,391,391,391,205
|
|
20231026,130000,194625428,391,391,391,391,153
|
|
20231026,125900,194565605,391,391,391,391,53
|
|
20231026,125800,194544882,391,391,391,391,5
|
|
20231026,125700,194542927,391,391,391,391,2
|
|
20231026,125600,194542145,391,393,393,391,10348
|
|
20231026,125500,190496075,393,393,393,393,1
|
|
20231026,125400,190495682,391,391,391,391,0
|
|
20231026,125300,190495682,391,391,391,391,857
|
|
20231026,125200,190160595,392,392,392,392,0
|
|
20231026,125100,190160595,392,392,392,392,0
|
|
20231026,125000,190160595,392,392,392,392,1
|
|
20231026,124900,190160203,393,392,393,391,155
|
|
20231026,124800,190099451,392,392,392,392,42
|
|
20231026,124700,190082987,392,392,392,392,1570
|
|
20231026,124600,189467547,392,392,392,392,5872
|
|
20231026,124500,187165723,392,392,392,392,0
|
|
20231026,124400,187165723,392,392,392,392,5709
|
|
20231026,124300,184927795,391,391,391,391,0
|
|
20231026,124200,184927795,391,391,391,391,0
|
|
20231026,124100,184927795,391,391,391,391,375
|
|
20231026,124000,184781170,391,391,391,391,1391
|
|
20231026,123900,184237289,391,391,391,391,0
|
|
20231026,123800,184237289,391,391,391,391,0
|
|
20231026,123700,184237289,391,391,391,391,200
|
|
20231026,123600,184159089,391,391,391,391,0
|
|
20231026,123500,184159089,391,391,391,391,0
|
|
20231026,123400,184159089,391,391,391,391,500
|
|
20231026,123300,183963589,389,391,391,389,108
|
|
20231026,123200,183921363,391,391,391,391,700
|
|
20231026,123100,183647663,390,390,390,390,1016
|
|
20231026,123000,183251423,391,391,391,391,0
|
|
20231026,122900,183251423,391,391,391,391,101
|
|
20231026,122800,183211932,389,389,389,389,0
|
|
20231026,122700,183211932,389,390,390,389,300
|
|
20231026,122600,183095171,390,389,390,389,13693
|
|
20231026,122500,177755311,389,389,389,389,500
|
|
20231026,122400,177560811,389,389,389,389,769
|
|
20231026,122300,177261670,389,389,389,389,718
|
|
20231026,122200,176982368,390,390,390,390,0
|
|
20231026,122100,176982368,390,390,390,390,0
|
|
20231026,122000,176982368,390,390,390,390,20
|
|
20231026,121900,176974568,390,389,390,389,3599
|
|
20231026,121800,175574556,389,389,389,389,0
|
|
20231026,121700,175574556,389,390,390,389,781
|
|
20231026,121600,175270647,390,390,390,390,889
|
|
20231026,121500,174923937,390,390,390,390,300
|
|
20231026,121400,174806937,389,389,389,389,5650
|
|
20231026,121300,172609087,389,389,390,389,15948
|
|
20231026,121200,166392320,389,390,390,389,5381
|
|
20231026,121100,164296505,390,390,390,390,13119
|
|
20231026,121000,159180095,390,390,390,390,5638
|
|
20231026,120900,156981275,392,392,392,392,0
|
|
20231026,120800,156981275,392,392,392,392,5
|
|
20231026,120700,156979315,392,392,392,392,0
|
|
20231026,120600,156979315,392,392,392,392,0
|
|
20231026,120500,156979315,392,392,392,392,0
|
|
20231026,120400,156979315,392,392,392,392,0
|
|
20231026,120300,156979315,392,392,392,392,2
|
|
20231026,120200,156978531,392,392,392,392,0
|
|
20231026,120100,156978531,392,392,392,392,6
|
|
20231026,120000,156976179,391,391,391,391,9
|
|
20231026,115900,156972660,391,391,391,391,1254
|
|
20231026,115800,156482346,391,391,391,391,2
|
|
20231026,115700,156481564,391,391,391,391,184
|
|
20231026,115600,156409620,392,392,392,392,1
|
|
20231026,115500,156409228,391,391,391,391,300
|
|
20231026,115400,156291928,392,393,393,392,946
|
|
20231026,115300,155921092,392,392,392,392,0
|
|
20231026,115200,155921092,392,392,392,392,222
|
|
20231026,115100,155834068,392,392,392,392,0
|
|
20231026,115000,155834068,392,392,392,392,797
|
|
20231026,114900,155521644,390,390,390,390,0
|
|
20231026,114800,155521644,390,390,390,390,0
|
|
20231026,114700,155521644,390,390,390,390,0
|
|
20231026,114600,155521644,390,390,390,390,0
|
|
20231026,114500,155521644,390,390,390,390,0
|
|
20231026,114400,155521644,390,390,390,390,608
|
|
20231026,114300,155284524,391,391,391,391,600
|
|
20231026,114200,155049924,391,391,391,391,131
|
|
20231026,114100,154998703,391,391,391,391,0
|
|
20231026,114000,154998703,391,391,391,391,1
|
|
20231026,113900,154998312,390,391,391,390,2
|
|
20231026,113800,154997531,391,390,391,390,550
|
|
20231026,113700,154782981,390,391,391,390,2149
|
|
20231026,113600,153942757,391,391,391,391,262
|
|
20231026,113500,153840315,391,391,391,391,324
|
|
20231026,113400,153713631,391,391,391,391,1
|
|
20231026,113300,153713240,390,390,390,390,2
|
|
20231026,113200,153712460,391,391,391,391,1000
|
|
20231026,113100,153321460,392,391,392,391,2
|
|
20231026,113000,153320677,391,390,391,390,944
|
|
20231026,112900,152951628,390,390,390,390,500
|
|
20231026,112800,152756628,390,390,390,390,2763
|
|
20231026,112700,151679058,390,390,390,390,2666
|
|
20231026,112600,150639318,391,391,391,391,56
|
|
20231026,112500,150617422,392,391,392,391,154
|
|
20231026,112400,150557204,390,391,391,390,351
|
|
20231026,112300,150420313,390,390,390,390,9
|
|
20231026,112200,150416803,391,391,391,391,285
|
|
20231026,112100,150305368,391,391,391,391,11101
|
|
20231026,112000,145964877,392,392,392,392,100
|
|
20231026,111900,145925677,392,392,392,392,4
|
|
20231026,111800,145924109,392,392,392,392,12
|
|
20231026,111700,145919405,392,392,392,392,400
|
|
20231026,111600,145762605,391,391,391,391,10
|
|
20231026,111500,145758695,391,391,391,391,1999
|
|
20231026,111400,144977086,391,391,391,391,1
|
|
20231026,111300,144976695,391,391,391,391,1590
|
|
20231026,111200,144355005,391,391,391,391,4
|
|
20231026,111100,144353441,390,391,391,390,27578
|
|
20231026,111000,133585201,392,391,392,391,2603
|
|
20231026,110900,132564994,392,392,392,392,5000
|
|
20231026,110800,130604994,393,392,393,391,8029
|
|
20231026,110700,127457849,392,392,392,392,100
|
|
20231026,110600,127418649,392,392,392,392,9
|
|
20231026,110500,127415121,392,393,393,392,316
|
|
20231026,110400,127291171,393,393,393,393,24
|
|
20231026,110300,127281739,393,392,393,392,5
|
|
20231026,110200,127279775,393,392,393,391,862
|
|
20231026,110100,126941852,392,392,392,392,1
|
|
20231026,110000,126941460,392,392,392,392,51
|
|
20231026,105900,126921468,392,392,392,392,3077
|
|
20231026,105800,125715284,393,393,393,393,1
|
|
20231026,105700,125714891,391,392,392,391,5036
|
|
20231026,105600,123740813,392,391,392,391,311
|
|
20231026,105500,123619203,392,392,392,392,0
|
|
20231026,105400,123619203,392,392,392,392,130
|
|
20231026,105300,123568243,392,392,392,392,2001
|
|
20231026,105200,122783851,392,392,392,392,6147
|
|
20231026,105100,120374227,393,393,393,393,1
|
|
20231026,105000,120373834,392,392,392,392,0
|
|
20231026,104900,120373834,392,392,392,392,0
|
|
20231026,104800,120373834,392,392,392,392,0
|
|
20231026,104700,120373834,392,392,392,392,1000
|
|
20231026,104600,119981834,391,391,391,391,0
|
|
20231026,104500,119981834,391,391,391,391,0
|
|
20231026,104400,119981834,391,392,392,391,10300
|
|
20231026,104300,115950452,393,393,393,393,850
|
|
20231026,104200,115616402,394,393,394,393,56
|
|
20231026,104100,115594388,394,394,394,394,101
|
|
20231026,104000,115554594,394,394,394,394,1000
|
|
20231026,103900,115160594,394,394,394,394,91
|
|
20231026,103800,115124740,394,392,394,392,11227
|
|
20231026,103700,110723750,391,392,392,391,29
|
|
20231026,103600,110712383,392,392,392,392,1
|
|
20231026,103500,110711991,391,391,391,391,0
|
|
20231026,103400,110711991,391,391,391,391,298
|
|
20231026,103300,110595473,391,391,391,391,94
|
|
20231026,103200,110558719,391,391,391,391,0
|
|
20231026,103100,110558719,391,391,391,391,0
|
|
20231026,103000,110558719,391,391,391,391,2855
|
|
20231026,102900,109442414,391,391,391,391,7856
|
|
20231026,102800,106370718,392,392,392,392,14
|
|
20231026,102700,106365230,392,392,392,392,8
|
|
20231026,102600,106362094,392,392,392,392,208
|
|
20231026,102500,106280558,391,391,391,391,1
|
|
20231026,102400,106280167,392,392,392,392,0
|
|
20231026,102300,106280167,392,393,393,392,9108
|
|
20231026,102200,102708823,393,393,393,393,1003
|
|
20231026,102100,102314644,392,392,392,392,0
|
|
20231026,102000,102314644,392,392,392,392,0
|
|
20231026,101900,102314644,392,392,392,392,1000
|
|
20231026,101800,101922644,392,392,392,392,10
|
|
20231026,101700,101918724,392,392,392,392,0
|
|
20231026,101600,101918724,392,390,392,390,142
|
|
20231026,101500,101863342,391,391,391,391,0
|
|
20231026,101400,101863342,391,391,391,391,2044
|
|
20231026,101300,101064138,391,390,391,390,14
|
|
20231026,101200,101058677,391,391,391,391,53
|
|
20231026,101100,101037954,391,391,391,391,1903
|
|
20231026,101000,100293881,391,392,392,391,2250
|
|
20231026,100900,99414119,393,393,393,393,0
|
|
20231026,100800,99414119,393,393,393,393,22
|
|
20231026,100700,99405473,393,392,393,392,130
|
|
20231026,100600,99354387,392,393,393,392,32
|
|
20231026,100500,99341838,392,392,392,392,714
|
|
20231026,100400,99061950,392,392,392,391,4210
|
|
20231026,100300,97415621,391,391,391,391,0
|
|
20231026,100200,97415621,391,392,392,391,215
|
|
20231026,100100,97331541,392,392,392,392,20
|
|
20231026,100000,97323701,392,392,392,392,17
|
|
20231026,095900,97317037,392,392,392,392,1250
|
|
20231026,095800,96827037,392,391,392,391,2531
|
|
20231026,095700,95836404,390,391,391,390,667
|
|
20231026,095600,95575609,392,393,393,392,35
|
|
20231026,095500,95561884,393,393,393,393,32
|
|
20231026,095400,95549308,393,393,393,393,0
|
|
20231026,095300,95549308,393,393,393,393,56
|
|
20231026,095200,95527300,393,393,393,393,165
|
|
20231026,095100,95462455,391,392,392,391,3000
|
|
20231026,095000,94289363,392,392,392,392,0
|
|
20231026,094900,94289363,392,392,392,392,89
|
|
20231026,094800,94254475,392,392,392,392,15
|
|
20231026,094700,94248595,390,390,390,390,10002
|
|
20231026,094600,90347815,390,392,392,390,8060
|
|
20231026,094500,87202494,392,393,393,392,275
|
|
20231026,094400,87094445,394,394,394,394,4
|
|
20231026,094300,87092869,393,394,394,393,506
|
|
20231026,094200,86893961,394,391,394,391,1097
|
|
20231026,094100,86465031,391,390,391,390,1500
|
|
20231026,094000,85879031,390,390,390,390,200
|
|
20231026,093900,85801031,390,391,391,390,2746
|
|
20231026,093800,84730084,390,391,391,390,5107
|
|
20231026,093700,82738251,391,391,391,391,204
|
|
20231026,093600,82658487,390,391,391,389,4103
|
|
20231026,093500,81060316,390,390,391,390,2017
|
|
20231026,093400,80273046,390,391,391,389,29323
|
|
20231026,093300,68843067,391,394,394,390,19874
|
|
20231026,093200,61069524,394,394,394,394,27
|
|
20231026,093100,61058886,394,394,394,394,15
|
|
20231026,093000,61052976,392,394,394,392,5428
|
|
20231026,092900,58924910,393,393,393,393,2654
|
|
20231026,092800,57881888,393,393,393,393,334
|
|
20231026,092700,57750626,393,392,393,392,7002
|
|
20231026,092600,55005840,393,393,393,392,9418
|
|
20231026,092500,51309566,393,393,393,393,1001
|
|
20231026,092400,50916173,392,393,393,392,41095
|
|
20231026,092300,34782938,394,394,394,394,433
|
|
20231026,092200,34612336,394,394,394,394,5359
|
|
20231026,092100,32500890,394,395,395,394,3363
|
|
20231026,092000,31174866,395,394,395,394,129
|
|
20231026,091900,31124039,394,394,394,394,3490
|
|
20231026,091800,29748979,394,394,394,394,8
|
|
20231026,091700,29745827,394,393,394,393,1064
|
|
20231026,091600,29327612,393,396,396,393,27469
|
|
20231026,091500,18489161,397,397,397,397,501
|
|
20231026,091400,18290264,395,395,395,395,1008
|
|
20231026,091300,17892104,395,394,395,394,846
|
|
20231026,091200,17558743,394,394,394,394,1021
|
|
20231026,091100,17156469,394,395,396,394,8004
|
|
20231026,091000,13997269,395,395,396,395,3403
|
|
20231026,090900,12653008,396,396,396,396,61
|
|
20231026,090800,12628852,396,396,396,396,129
|
|
20231026,090700,12577768,397,397,397,397,167
|
|
20231026,090600,12511469,396,396,396,396,589
|
|
20231026,090500,12278225,396,396,396,396,1023
|
|
20231026,090400,11873117,395,395,395,395,1
|
|
20231026,090300,11872722,395,395,395,394,3604
|
|
20231026,090200,10450343,395,394,396,394,6042
|
|
20231026,090100,8059135,393,394,394,393,4131
|
|
20231026,090000,6435450,394,394,396,394,16332
|