709 lines
31 KiB
CSV
709 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,204600,241297145,622,622,622,622,2910
|
|
20231019,204500,241297145,622,622,622,622,0
|
|
20231019,204400,241297145,622,622,622,622,0
|
|
20231019,204300,241297145,622,622,622,622,0
|
|
20231019,204200,241297145,622,622,622,622,0
|
|
20231019,204100,241297145,622,622,622,622,0
|
|
20231019,204000,241297145,622,622,622,622,0
|
|
20231019,203900,241297145,622,622,622,622,0
|
|
20231019,203800,241297145,622,622,622,622,0
|
|
20231019,203700,241297145,622,622,622,622,0
|
|
20231019,203600,241297145,622,622,622,622,0
|
|
20231019,203500,241297145,622,622,622,622,0
|
|
20231019,203400,241297145,622,622,622,622,0
|
|
20231019,203300,241297145,622,622,622,622,0
|
|
20231019,203200,241297145,622,622,622,622,0
|
|
20231019,203100,241297145,622,622,622,622,0
|
|
20231019,203000,241297145,622,622,622,622,0
|
|
20231019,202900,241297145,622,622,622,622,0
|
|
20231019,202800,241297145,622,622,622,622,0
|
|
20231019,202700,241297145,622,622,622,622,0
|
|
20231019,202600,241297145,622,622,622,622,0
|
|
20231019,202500,241297145,622,622,622,622,0
|
|
20231019,202400,241297145,622,622,622,622,0
|
|
20231019,202300,241297145,622,622,622,622,0
|
|
20231019,202200,241297145,622,622,622,622,0
|
|
20231019,202100,241297145,622,622,622,622,0
|
|
20231019,202000,241297145,622,622,622,622,0
|
|
20231019,201900,241297145,622,622,622,622,0
|
|
20231019,201800,241297145,622,622,622,622,0
|
|
20231019,201700,241297145,622,622,622,622,0
|
|
20231019,201600,241297145,622,622,622,622,2910
|
|
20231019,201500,241297145,622,622,622,622,0
|
|
20231019,201400,241297145,622,622,622,622,0
|
|
20231019,201300,241297145,622,622,622,622,0
|
|
20231019,201200,241297145,622,622,622,622,0
|
|
20231019,201100,241297145,622,622,622,622,0
|
|
20231019,201000,241297145,622,622,622,622,0
|
|
20231019,200900,241297145,622,622,622,622,0
|
|
20231019,200800,241297145,622,622,622,622,0
|
|
20231019,200700,241297145,622,622,622,622,0
|
|
20231019,200600,241297145,622,622,622,622,0
|
|
20231019,200500,241297145,622,622,622,622,0
|
|
20231019,200400,241297145,622,622,622,622,0
|
|
20231019,200300,241297145,622,622,622,622,0
|
|
20231019,200200,241297145,622,622,622,622,0
|
|
20231019,200100,241297145,622,622,622,622,0
|
|
20231019,200000,241297145,622,622,622,622,0
|
|
20231019,195900,241297145,622,622,622,622,0
|
|
20231019,195800,241297145,622,622,622,622,0
|
|
20231019,195700,241297145,622,622,622,622,0
|
|
20231019,195600,241297145,622,622,622,622,0
|
|
20231019,195500,241297145,622,622,622,622,0
|
|
20231019,195400,241297145,622,622,622,622,0
|
|
20231019,195300,241297145,622,622,622,622,0
|
|
20231019,195200,241297145,622,622,622,622,0
|
|
20231019,195100,241297145,622,622,622,622,0
|
|
20231019,195000,241297145,622,622,622,622,0
|
|
20231019,194900,241297145,622,622,622,622,0
|
|
20231019,194800,241297145,622,622,622,622,0
|
|
20231019,194700,241297145,622,622,622,622,0
|
|
20231019,194600,241297145,622,622,622,622,2910
|
|
20231019,194500,241297145,622,622,622,622,0
|
|
20231019,194400,241297145,622,622,622,622,0
|
|
20231019,194300,241297145,622,622,622,622,0
|
|
20231019,194200,241297145,622,622,622,622,0
|
|
20231019,194100,241297145,622,622,622,622,0
|
|
20231019,194000,241297145,622,622,622,622,0
|
|
20231019,193900,241297145,622,622,622,622,0
|
|
20231019,193800,241297145,622,622,622,622,0
|
|
20231019,193700,241297145,622,622,622,622,0
|
|
20231019,193600,241297145,622,622,622,622,0
|
|
20231019,193500,241297145,622,622,622,622,0
|
|
20231019,193400,241297145,622,622,622,622,0
|
|
20231019,193300,241297145,622,622,622,622,0
|
|
20231019,193200,241297145,622,622,622,622,0
|
|
20231019,193100,241297145,622,622,622,622,0
|
|
20231019,193000,241297145,622,622,622,622,0
|
|
20231019,192900,241297145,622,622,622,622,0
|
|
20231019,192800,241297145,622,622,622,622,0
|
|
20231019,192700,241297145,622,622,622,622,0
|
|
20231019,192600,241297145,622,622,622,622,0
|
|
20231019,192500,241297145,622,622,622,622,0
|
|
20231019,192400,241297145,622,622,622,622,0
|
|
20231019,192300,241297145,622,622,622,622,0
|
|
20231019,192200,241297145,622,622,622,622,0
|
|
20231019,192100,241297145,622,622,622,622,0
|
|
20231019,192000,241297145,622,622,622,622,0
|
|
20231019,191900,241297145,622,622,622,622,0
|
|
20231019,191800,241297145,622,622,622,622,0
|
|
20231019,191700,241297145,622,622,622,622,0
|
|
20231019,191600,241297145,622,622,622,622,2910
|
|
20231019,191500,241297145,622,622,622,622,0
|
|
20231019,191400,241297145,622,622,622,622,0
|
|
20231019,191300,241297145,622,622,622,622,0
|
|
20231019,191200,241297145,622,622,622,622,0
|
|
20231019,191100,241297145,622,622,622,622,0
|
|
20231019,191000,241297145,622,622,622,622,0
|
|
20231019,190900,241297145,622,622,622,622,0
|
|
20231019,190800,241297145,622,622,622,622,0
|
|
20231019,190700,241297145,622,622,622,622,0
|
|
20231019,190600,241297145,622,622,622,622,0
|
|
20231019,190500,241297145,622,622,622,622,0
|
|
20231019,190400,241297145,622,622,622,622,0
|
|
20231019,190300,241297145,622,622,622,622,0
|
|
20231019,190200,241297145,622,622,622,622,0
|
|
20231019,190100,241297145,622,622,622,622,0
|
|
20231019,190000,241297145,622,622,622,622,0
|
|
20231019,185900,241297145,622,622,622,622,0
|
|
20231019,185800,241297145,622,622,622,622,0
|
|
20231019,185700,241297145,622,622,622,622,0
|
|
20231019,185600,241297145,622,622,622,622,0
|
|
20231019,185500,241297145,622,622,622,622,0
|
|
20231019,185400,241297145,622,622,622,622,0
|
|
20231019,185300,241297145,622,622,622,622,0
|
|
20231019,185200,241297145,622,622,622,622,0
|
|
20231019,185100,241297145,622,622,622,622,0
|
|
20231019,185000,241297145,622,622,622,622,0
|
|
20231019,184900,241297145,622,622,622,622,0
|
|
20231019,184800,241297145,622,622,622,622,0
|
|
20231019,184700,241297145,622,622,622,622,0
|
|
20231019,184600,241297145,622,622,622,622,2910
|
|
20231019,184500,241297145,622,622,622,622,0
|
|
20231019,184400,241297145,622,622,622,622,0
|
|
20231019,184300,241297145,622,622,622,622,0
|
|
20231019,184200,241297145,622,622,622,622,0
|
|
20231019,184100,241297145,622,622,622,622,0
|
|
20231019,184000,241297145,622,622,622,622,0
|
|
20231019,183900,241297145,622,622,622,622,0
|
|
20231019,183800,241297145,622,622,622,622,0
|
|
20231019,183700,241297145,622,622,622,622,0
|
|
20231019,183600,241297145,622,622,622,622,0
|
|
20231019,183500,241297145,622,622,622,622,0
|
|
20231019,183400,241297145,622,622,622,622,0
|
|
20231019,183300,241297145,622,622,622,622,0
|
|
20231019,183200,241297145,622,622,622,622,0
|
|
20231019,183100,241297145,622,622,622,622,0
|
|
20231019,183000,241297145,622,622,622,622,0
|
|
20231019,182900,241297145,622,622,622,622,0
|
|
20231019,182800,241297145,622,622,622,622,0
|
|
20231019,182700,241297145,622,622,622,622,0
|
|
20231019,182600,241297145,622,622,622,622,0
|
|
20231019,182500,241297145,622,622,622,622,0
|
|
20231019,182400,241297145,622,622,622,622,0
|
|
20231019,182300,241297145,622,622,622,622,0
|
|
20231019,182200,241297145,622,622,622,622,0
|
|
20231019,182100,241297145,622,622,622,622,0
|
|
20231019,182000,241297145,622,622,622,622,0
|
|
20231019,181900,241297145,622,622,622,622,0
|
|
20231019,181800,241297145,622,622,622,622,0
|
|
20231019,181700,241297145,622,622,622,622,0
|
|
20231019,181600,241297145,622,622,622,622,2910
|
|
20231019,181500,241297145,622,622,622,622,0
|
|
20231019,181400,241297145,622,622,622,622,0
|
|
20231019,181300,241297145,622,622,622,622,0
|
|
20231019,181200,241297145,622,622,622,622,0
|
|
20231019,181100,241297145,622,622,622,622,0
|
|
20231019,181000,241297145,622,622,622,622,0
|
|
20231019,180900,241297145,622,622,622,622,0
|
|
20231019,180800,241297145,622,622,622,622,0
|
|
20231019,180700,241297145,622,622,622,622,0
|
|
20231019,180600,241297145,622,622,622,622,0
|
|
20231019,180500,241297145,622,622,622,622,0
|
|
20231019,180400,241297145,622,622,622,622,0
|
|
20231019,180300,241297145,622,622,622,622,0
|
|
20231019,180200,241297145,622,622,622,622,0
|
|
20231019,180100,241297145,622,622,622,622,0
|
|
20231019,180000,241297145,622,622,622,622,0
|
|
20231019,175900,241297145,622,622,622,622,0
|
|
20231019,175800,241297145,622,622,622,622,0
|
|
20231019,175700,241297145,622,622,622,622,0
|
|
20231019,175600,241297145,622,622,622,622,0
|
|
20231019,175500,241297145,622,622,622,622,0
|
|
20231019,175400,241297145,622,622,622,622,0
|
|
20231019,175300,241297145,622,622,622,622,0
|
|
20231019,175200,241297145,622,622,622,622,0
|
|
20231019,175100,241297145,622,622,622,622,0
|
|
20231019,175000,241297145,622,622,622,622,0
|
|
20231019,174900,241297145,622,622,622,622,0
|
|
20231019,174800,241297145,622,622,622,622,0
|
|
20231019,174700,241297145,622,622,622,622,0
|
|
20231019,174600,241297145,622,622,622,622,2910
|
|
20231019,174500,241297145,622,622,622,622,0
|
|
20231019,174400,241297145,622,622,622,622,0
|
|
20231019,174300,241297145,622,622,622,622,0
|
|
20231019,174200,241297145,622,622,622,622,0
|
|
20231019,174100,241297145,622,622,622,622,0
|
|
20231019,174000,241297145,622,622,622,622,0
|
|
20231019,173900,241297145,622,622,622,622,0
|
|
20231019,173800,241297145,622,622,622,622,0
|
|
20231019,173700,241297145,622,622,622,622,0
|
|
20231019,173600,241297145,622,622,622,622,0
|
|
20231019,173500,241297145,622,622,622,622,0
|
|
20231019,173400,241297145,622,622,622,622,0
|
|
20231019,173300,241297145,622,622,622,622,0
|
|
20231019,173200,241297145,622,622,622,622,0
|
|
20231019,173100,241297145,622,622,622,622,0
|
|
20231019,173000,241297145,622,622,622,622,0
|
|
20231019,172900,241297145,622,622,622,622,0
|
|
20231019,172800,241297145,622,622,622,622,0
|
|
20231019,172700,241297145,622,622,622,622,0
|
|
20231019,172600,241297145,622,622,622,622,0
|
|
20231019,172500,241297145,622,622,622,622,0
|
|
20231019,172400,241297145,622,622,622,622,0
|
|
20231019,172300,241297145,622,622,622,622,0
|
|
20231019,172200,241297145,622,622,622,622,0
|
|
20231019,172100,241297145,622,622,622,622,0
|
|
20231019,172000,241297145,622,622,622,622,0
|
|
20231019,171900,241297145,622,622,622,622,0
|
|
20231019,171800,241297145,622,622,622,622,0
|
|
20231019,171700,241297145,622,622,622,622,0
|
|
20231019,171600,241297145,622,622,622,622,2910
|
|
20231019,171500,241297145,622,622,622,622,0
|
|
20231019,171400,241297145,622,622,622,622,0
|
|
20231019,171300,241297145,622,622,622,622,0
|
|
20231019,171200,241297145,622,622,622,622,0
|
|
20231019,171100,241297145,622,622,622,622,0
|
|
20231019,171000,241297145,622,622,622,622,0
|
|
20231019,170900,241297145,622,622,622,622,0
|
|
20231019,170800,241297145,622,622,622,622,0
|
|
20231019,170700,241297145,622,622,622,622,0
|
|
20231019,170600,241297145,622,622,622,622,0
|
|
20231019,170500,241297145,622,622,622,622,0
|
|
20231019,170400,241297145,622,622,622,622,0
|
|
20231019,170300,241297145,622,622,622,622,0
|
|
20231019,170200,241297145,622,622,622,622,0
|
|
20231019,170100,241297145,622,622,622,622,0
|
|
20231019,170000,241297145,622,622,622,622,0
|
|
20231019,165900,241297145,622,622,622,622,0
|
|
20231019,165800,241297145,622,622,622,622,0
|
|
20231019,165700,241297145,622,622,622,622,0
|
|
20231019,165600,241297145,622,622,622,622,0
|
|
20231019,165500,241297145,622,622,622,622,0
|
|
20231019,165400,241297145,622,622,622,622,0
|
|
20231019,165300,241297145,622,622,622,622,0
|
|
20231019,165200,241297145,622,622,622,622,0
|
|
20231019,165100,241297145,622,622,622,622,0
|
|
20231019,165000,241297145,622,622,622,622,0
|
|
20231019,164900,241297145,622,622,622,622,0
|
|
20231019,164800,241297145,622,622,622,622,0
|
|
20231019,164700,241297145,622,622,622,622,0
|
|
20231019,164600,241297145,622,622,622,622,2910
|
|
20231019,164500,241297145,622,622,622,622,0
|
|
20231019,164400,241297145,622,622,622,622,0
|
|
20231019,164300,241297145,622,622,622,622,0
|
|
20231019,164200,241297145,622,622,622,622,0
|
|
20231019,164100,241297145,622,622,622,622,0
|
|
20231019,164000,241297145,622,622,622,622,0
|
|
20231019,163900,241297145,622,622,622,622,0
|
|
20231019,163800,241297145,622,622,622,622,0
|
|
20231019,163700,241297145,622,622,622,622,0
|
|
20231019,163600,241297145,622,622,622,622,0
|
|
20231019,163500,241297145,622,622,622,622,0
|
|
20231019,163400,241297145,622,622,622,622,0
|
|
20231019,163300,241297145,622,622,622,622,0
|
|
20231019,163200,241297145,622,622,622,622,0
|
|
20231019,163100,241297145,622,622,622,622,0
|
|
20231019,163000,241297145,622,622,622,622,0
|
|
20231019,162900,241297145,622,622,622,622,0
|
|
20231019,162800,241297145,622,622,622,622,0
|
|
20231019,162700,241297145,622,622,622,622,0
|
|
20231019,162600,241297145,622,622,622,622,0
|
|
20231019,162500,241297145,622,622,622,622,0
|
|
20231019,162400,241297145,622,622,622,622,0
|
|
20231019,162300,241297145,622,622,622,622,0
|
|
20231019,162200,241297145,622,622,622,622,0
|
|
20231019,162100,241297145,622,622,622,622,0
|
|
20231019,162000,241297145,622,622,622,622,0
|
|
20231019,161900,241297145,622,622,622,622,0
|
|
20231019,161800,241297145,622,622,622,622,0
|
|
20231019,161700,241297145,622,622,622,622,0
|
|
20231019,161600,241297145,622,622,622,622,2910
|
|
20231019,161500,241297145,622,622,622,622,0
|
|
20231019,161400,241297145,622,622,622,622,0
|
|
20231019,161300,241297145,622,622,622,622,0
|
|
20231019,161200,241297145,622,622,622,622,0
|
|
20231019,161100,241297145,622,622,622,622,0
|
|
20231019,161000,241297145,622,622,622,622,0
|
|
20231019,160900,241297145,622,622,622,622,0
|
|
20231019,160800,241297145,622,622,622,622,0
|
|
20231019,160700,241297145,622,622,622,622,0
|
|
20231019,160600,241297145,622,622,622,622,0
|
|
20231019,160500,241297145,622,622,622,622,0
|
|
20231019,160400,241297145,622,622,622,622,0
|
|
20231019,160300,241297145,622,622,622,622,0
|
|
20231019,160200,241297145,622,622,622,622,0
|
|
20231019,160100,241297145,622,622,622,622,0
|
|
20231019,160000,241297145,622,622,622,622,0
|
|
20231019,155900,241297145,622,622,622,622,0
|
|
20231019,155800,241297145,622,622,622,622,0
|
|
20231019,155700,241297145,622,622,622,622,0
|
|
20231019,155600,241297145,622,622,622,622,0
|
|
20231019,155500,241297145,622,622,622,622,0
|
|
20231019,155400,241297145,622,622,622,622,0
|
|
20231019,155300,241297145,622,622,622,622,0
|
|
20231019,155200,241297145,622,622,622,622,0
|
|
20231019,155100,241297145,622,622,622,622,0
|
|
20231019,155000,241297145,622,622,622,622,0
|
|
20231019,154900,241297145,622,622,622,622,0
|
|
20231019,154800,241297145,622,622,622,622,0
|
|
20231019,154700,241297145,622,622,622,622,0
|
|
20231019,154600,241297145,622,622,622,622,2910
|
|
20231019,154500,241297145,622,622,622,622,0
|
|
20231019,154400,241297145,622,622,622,622,0
|
|
20231019,154300,241297145,622,622,622,622,0
|
|
20231019,154200,241297145,622,622,622,622,0
|
|
20231019,154100,241297145,622,622,622,622,0
|
|
20231019,154000,241297145,622,622,622,622,0
|
|
20231019,153900,241297145,622,622,622,622,0
|
|
20231019,153800,241297145,622,622,622,622,0
|
|
20231019,153700,241297145,622,622,622,622,0
|
|
20231019,153600,241297145,622,622,622,622,0
|
|
20231019,153500,241297145,622,622,622,622,0
|
|
20231019,153400,241297145,622,622,622,622,0
|
|
20231019,153300,241297145,622,622,622,622,0
|
|
20231019,153200,241297145,622,622,622,622,0
|
|
20231019,153100,241297145,622,622,622,622,0
|
|
20231019,153000,241297145,622,622,622,622,2910
|
|
20231019,152900,239487125,625,625,625,625,0
|
|
20231019,152800,239487125,625,625,625,625,0
|
|
20231019,152700,239487125,625,625,625,625,0
|
|
20231019,152600,239487125,625,625,625,625,0
|
|
20231019,152500,239487125,625,625,625,625,0
|
|
20231019,152400,239487125,625,625,625,625,0
|
|
20231019,152300,239487125,625,625,625,625,0
|
|
20231019,152200,239487125,625,625,625,625,0
|
|
20231019,152100,239487125,625,625,625,625,0
|
|
20231019,152000,239487125,625,625,625,625,0
|
|
20231019,151900,239487125,625,625,625,625,6
|
|
20231019,151800,239483375,625,625,625,625,0
|
|
20231019,151700,239483375,625,625,625,625,0
|
|
20231019,151600,239483375,625,625,625,625,1
|
|
20231019,151500,239482750,622,625,625,622,4
|
|
20231019,151400,239480256,625,625,625,625,0
|
|
20231019,151300,239480256,625,625,625,625,0
|
|
20231019,151200,239480256,625,625,625,625,0
|
|
20231019,151100,239480256,625,625,625,625,0
|
|
20231019,151000,239480256,625,625,625,625,1
|
|
20231019,150900,239479631,625,625,625,625,4
|
|
20231019,150800,239477131,621,621,621,621,8
|
|
20231019,150700,239472163,624,624,624,620,38
|
|
20231019,150600,239448595,624,624,624,624,0
|
|
20231019,150500,239448595,624,624,624,624,0
|
|
20231019,150400,239448595,624,624,624,624,0
|
|
20231019,150300,239448595,624,624,624,624,1
|
|
20231019,150200,239447971,624,624,624,619,10755
|
|
20231019,150100,232779512,624,624,624,624,1
|
|
20231019,150000,232778888,621,621,621,621,568
|
|
20231019,145900,232426160,622,622,622,622,100
|
|
20231019,145800,232363960,624,623,624,623,21
|
|
20231019,145700,232350876,624,624,624,624,0
|
|
20231019,145600,232350876,624,624,624,624,21
|
|
20231019,145500,232337772,624,624,624,624,0
|
|
20231019,145400,232337772,624,624,624,624,200
|
|
20231019,145300,232212972,624,624,624,624,1
|
|
20231019,145200,232212348,622,622,622,622,0
|
|
20231019,145100,232212348,622,622,622,622,250
|
|
20231019,145000,232056848,622,622,622,622,0
|
|
20231019,144900,232056848,622,622,622,622,0
|
|
20231019,144800,232056848,622,622,622,622,0
|
|
20231019,144700,232056848,622,622,622,622,0
|
|
20231019,144600,232056848,622,622,622,622,0
|
|
20231019,144500,232056848,622,624,624,622,15397
|
|
20231019,144400,222471500,624,624,624,624,40
|
|
20231019,144300,222446540,626,626,626,626,1
|
|
20231019,144200,222445914,626,626,626,626,51
|
|
20231019,144100,222413988,626,626,626,626,0
|
|
20231019,144000,222413988,626,626,626,626,0
|
|
20231019,143900,222413988,626,626,626,626,1
|
|
20231019,143800,222413362,626,626,626,626,50
|
|
20231019,143700,222382062,626,626,626,626,12
|
|
20231019,143600,222374550,626,626,626,626,0
|
|
20231019,143500,222374550,626,626,626,626,0
|
|
20231019,143400,222374550,626,626,626,626,0
|
|
20231019,143300,222374550,626,626,626,626,0
|
|
20231019,143200,222374550,626,626,626,626,0
|
|
20231019,143100,222374550,626,626,626,626,115
|
|
20231019,143000,222302560,626,626,626,626,0
|
|
20231019,142900,222302560,626,626,626,626,1
|
|
20231019,142800,222301934,624,624,624,624,45
|
|
20231019,142700,222273854,626,626,626,626,0
|
|
20231019,142600,222273854,626,626,626,626,1
|
|
20231019,142500,222273228,623,624,624,623,3949
|
|
20231019,142400,219812974,623,624,624,623,5001
|
|
20231019,142300,216696351,625,625,625,625,0
|
|
20231019,142200,216696351,625,623,625,623,1500
|
|
20231019,142100,215760851,623,623,623,623,7842
|
|
20231019,142000,210875285,625,625,625,625,0
|
|
20231019,141900,210875285,625,625,625,625,0
|
|
20231019,141800,210875285,625,625,625,625,500
|
|
20231019,141700,210562785,625,625,625,625,1
|
|
20231019,141600,210562160,625,625,625,625,0
|
|
20231019,141500,210562160,625,625,625,625,5000
|
|
20231019,141400,207437160,625,625,625,625,0
|
|
20231019,141300,207437160,625,625,625,625,0
|
|
20231019,141200,207437160,625,625,625,625,1
|
|
20231019,141100,207436535,623,623,623,623,463
|
|
20231019,141000,207148086,625,625,625,625,1
|
|
20231019,140900,207147461,623,623,623,623,524
|
|
20231019,140800,206821009,623,623,623,623,0
|
|
20231019,140700,206821009,623,623,623,623,0
|
|
20231019,140600,206821009,623,623,623,623,4728
|
|
20231019,140500,203875465,625,625,625,625,0
|
|
20231019,140400,203875465,625,626,626,624,703
|
|
20231019,140300,203436789,625,626,626,625,101
|
|
20231019,140200,203373663,625,626,626,624,3582
|
|
20231019,140100,201136895,625,626,629,624,64531
|
|
20231019,140000,160809238,626,626,626,626,0
|
|
20231019,135900,160809238,626,626,626,626,0
|
|
20231019,135800,160809238,626,627,629,626,18
|
|
20231019,135700,160797956,627,627,627,627,414
|
|
20231019,135600,160538378,629,629,629,629,0
|
|
20231019,135500,160538378,629,629,629,629,0
|
|
20231019,135400,160538378,629,629,629,629,0
|
|
20231019,135300,160538378,629,629,629,629,0
|
|
20231019,135200,160538378,629,629,629,629,0
|
|
20231019,135100,160538378,629,629,629,629,0
|
|
20231019,135000,160538378,629,629,629,629,0
|
|
20231019,134900,160538378,629,629,629,629,0
|
|
20231019,134800,160538378,629,629,629,629,0
|
|
20231019,134700,160538378,629,629,629,629,0
|
|
20231019,134600,160538378,629,629,629,629,0
|
|
20231019,134500,160538378,629,629,629,629,0
|
|
20231019,134400,160538378,629,629,629,629,0
|
|
20231019,134300,160538378,629,629,629,629,1
|
|
20231019,134200,160537749,625,625,625,625,0
|
|
20231019,134100,160537749,625,625,625,625,0
|
|
20231019,134000,160537749,625,625,625,625,252
|
|
20231019,133900,160380249,626,627,627,625,6326
|
|
20231019,133800,156424165,630,630,630,630,0
|
|
20231019,133700,156424165,630,630,630,630,0
|
|
20231019,133600,156424165,630,630,630,630,0
|
|
20231019,133500,156424165,630,630,630,630,1
|
|
20231019,133400,156423535,626,626,626,626,0
|
|
20231019,133300,156423535,626,626,626,626,991
|
|
20231019,133200,155803169,626,626,626,626,0
|
|
20231019,133100,155803169,626,626,626,626,0
|
|
20231019,133000,155803169,626,626,626,626,0
|
|
20231019,132900,155803169,626,626,626,626,0
|
|
20231019,132800,155803169,626,626,626,626,0
|
|
20231019,132700,155803169,626,626,626,626,0
|
|
20231019,132600,155803169,626,626,626,626,1
|
|
20231019,132500,155802543,624,624,624,624,0
|
|
20231019,132400,155802543,624,624,624,624,0
|
|
20231019,132300,155802543,624,626,626,624,10000
|
|
20231019,132200,149555430,627,627,627,627,0
|
|
20231019,132100,149555430,627,627,627,627,0
|
|
20231019,132000,149555430,627,627,627,627,0
|
|
20231019,131900,149555430,627,627,627,627,41
|
|
20231019,131800,149529723,627,626,627,626,547
|
|
20231019,131700,149187300,626,626,626,626,0
|
|
20231019,131600,149187300,626,626,626,626,50
|
|
20231019,131500,149156000,625,625,625,625,1
|
|
20231019,131400,149155375,627,627,627,627,1
|
|
20231019,131300,149154748,626,627,627,626,2305
|
|
20231019,131200,147711565,631,631,631,631,0
|
|
20231019,131100,147711565,631,631,631,631,0
|
|
20231019,131000,147711565,631,631,631,631,0
|
|
20231019,130900,147711565,631,631,631,631,0
|
|
20231019,130800,147711565,631,631,631,631,0
|
|
20231019,130700,147711565,631,631,631,631,0
|
|
20231019,130600,147711565,631,631,631,631,0
|
|
20231019,130500,147711565,631,631,631,631,0
|
|
20231019,130400,147711565,631,631,631,631,0
|
|
20231019,130300,147711565,631,631,631,631,3
|
|
20231019,130200,147709672,631,631,631,631,9
|
|
20231019,130100,147703993,631,631,631,631,0
|
|
20231019,130000,147703993,631,631,631,631,1
|
|
20231019,125900,147703362,631,630,631,630,2
|
|
20231019,125800,147702101,631,630,631,630,11
|
|
20231019,125700,147695167,631,630,631,630,42
|
|
20231019,125600,147668701,630,630,630,630,167
|
|
20231019,125500,147563491,631,631,631,631,675
|
|
20231019,125400,147137566,632,632,632,632,0
|
|
20231019,125300,147137566,632,632,632,632,1
|
|
20231019,125200,147136934,633,633,633,633,0
|
|
20231019,125100,147136934,633,633,633,633,0
|
|
20231019,125000,147136934,633,633,633,633,0
|
|
20231019,124900,147136934,633,633,633,633,0
|
|
20231019,124800,147136934,633,633,633,633,0
|
|
20231019,124700,147136934,633,626,633,626,2
|
|
20231019,124600,147135675,634,634,634,634,0
|
|
20231019,124500,147135675,634,634,634,634,0
|
|
20231019,124400,147135675,634,634,634,634,0
|
|
20231019,124300,147135675,634,634,634,634,0
|
|
20231019,124200,147135675,634,634,634,634,1
|
|
20231019,124100,147135041,635,635,635,635,0
|
|
20231019,124000,147135041,635,635,635,635,0
|
|
20231019,123900,147135041,635,635,635,635,0
|
|
20231019,123800,147135041,635,635,635,635,0
|
|
20231019,123700,147135041,635,635,635,635,0
|
|
20231019,123600,147135041,635,629,635,629,2728
|
|
20231019,123500,145412748,629,629,629,629,0
|
|
20231019,123400,145412748,629,629,629,629,1
|
|
20231019,123300,145412119,631,631,631,631,0
|
|
20231019,123200,145412119,631,631,631,631,0
|
|
20231019,123100,145412119,631,631,631,631,0
|
|
20231019,123000,145412119,631,631,631,631,0
|
|
20231019,122900,145412119,631,631,631,631,0
|
|
20231019,122800,145412119,631,631,631,631,1
|
|
20231019,122700,145411488,624,624,625,624,1819
|
|
20231019,122600,144276291,624,625,625,623,5531
|
|
20231019,122500,140824989,631,631,631,631,0
|
|
20231019,122400,140824989,631,631,631,626,1648
|
|
20231019,122300,139793331,626,626,626,626,0
|
|
20231019,122200,139793331,626,626,626,626,2109
|
|
20231019,122100,138473097,626,626,626,626,0
|
|
20231019,122000,138473097,626,626,626,626,0
|
|
20231019,121900,138473097,626,626,626,626,160
|
|
20231019,121800,138372937,626,626,626,626,40
|
|
20231019,121700,138347897,625,626,626,625,2760
|
|
20231019,121600,136620381,625,627,629,625,349
|
|
20231019,121500,136402222,627,627,627,627,1
|
|
20231019,121400,136401595,629,629,629,629,0
|
|
20231019,121300,136401595,629,629,629,629,1
|
|
20231019,121200,136400966,631,631,631,631,0
|
|
20231019,121100,136400966,631,631,631,631,0
|
|
20231019,121000,136400966,631,631,631,631,0
|
|
20231019,120900,136400966,631,631,631,631,1
|
|
20231019,120800,136400335,625,625,625,624,2874
|
|
20231019,120700,134606535,624,624,624,624,0
|
|
20231019,120600,134606535,624,624,624,624,8
|
|
20231019,120500,134601543,631,631,631,631,20
|
|
20231019,120400,134588923,631,626,631,626,4
|
|
20231019,120300,134586414,631,628,631,624,16752
|
|
20231019,120200,124110146,631,631,631,628,3
|
|
20231019,120100,124108256,627,627,627,627,0
|
|
20231019,120000,124108256,627,627,627,627,0
|
|
20231019,115900,124108256,627,627,627,627,0
|
|
20231019,115800,124108256,627,627,627,627,4151
|
|
20231019,115700,121505579,632,632,632,632,0
|
|
20231019,115600,121505579,632,632,632,632,0
|
|
20231019,115500,121505579,632,632,632,632,1
|
|
20231019,115400,121504947,627,627,627,627,0
|
|
20231019,115300,121504947,627,628,628,627,500
|
|
20231019,115200,121191315,633,633,633,633,0
|
|
20231019,115100,121191315,633,633,633,633,0
|
|
20231019,115000,121191315,633,633,633,633,200
|
|
20231019,114900,121064715,633,633,633,633,0
|
|
20231019,114800,121064715,633,633,633,633,0
|
|
20231019,114700,121064715,633,633,633,633,0
|
|
20231019,114600,121064715,633,633,633,633,0
|
|
20231019,114500,121064715,633,630,633,630,23417
|
|
20231019,114400,106312002,633,633,633,633,0
|
|
20231019,114300,106312002,633,633,633,633,0
|
|
20231019,114200,106312002,633,633,633,633,0
|
|
20231019,114100,106312002,633,633,633,633,0
|
|
20231019,114000,106312002,633,633,633,633,0
|
|
20231019,113900,106312002,633,633,633,633,1
|
|
20231019,113800,106311369,627,627,627,627,4
|
|
20231019,113700,106308861,626,627,627,626,5660
|
|
20231019,113600,102762342,633,633,633,633,0
|
|
20231019,113500,102762342,633,633,633,633,0
|
|
20231019,113400,102762342,633,631,633,631,2
|
|
20231019,113300,102761078,627,628,628,627,3000
|
|
20231019,113200,100878078,633,633,633,633,1
|
|
20231019,113100,100877445,628,628,628,628,1
|
|
20231019,113000,100876817,633,633,633,633,11
|
|
20231019,112900,100869854,627,627,630,627,1403
|
|
20231019,112800,99985973,627,627,627,627,3
|
|
20231019,112700,99984092,635,635,635,635,0
|
|
20231019,112600,99984092,635,635,635,635,0
|
|
20231019,112500,99984092,635,635,635,635,0
|
|
20231019,112400,99984092,635,635,635,635,0
|
|
20231019,112300,99984092,635,635,635,635,0
|
|
20231019,112200,99984092,635,635,635,635,0
|
|
20231019,112100,99984092,635,635,635,635,0
|
|
20231019,112000,99984092,635,635,635,635,500
|
|
20231019,111900,99666592,635,635,635,635,1
|
|
20231019,111800,99665957,627,629,629,627,455
|
|
20231019,111700,99380170,635,635,635,635,1
|
|
20231019,111600,99379535,630,630,630,630,300
|
|
20231019,111500,99190535,630,630,630,630,0
|
|
20231019,111400,99190535,630,631,631,630,261
|
|
20231019,111300,99026101,630,630,630,630,0
|
|
20231019,111200,99026101,630,630,630,630,0
|
|
20231019,111100,99026101,630,630,630,630,18
|
|
20231019,111000,99014761,635,635,635,635,0
|
|
20231019,110900,99014761,635,635,635,635,0
|
|
20231019,110800,99014761,635,635,635,635,0
|
|
20231019,110700,99014761,635,635,635,635,3
|
|
20231019,110600,99012856,627,627,627,627,0
|
|
20231019,110500,99012856,627,628,628,627,1501
|
|
20231019,110400,98071674,628,629,629,628,4999
|
|
20231019,110300,94928754,629,629,629,629,5
|
|
20231019,110200,94925609,631,630,631,630,428
|
|
20231019,110100,94655968,635,635,635,635,3
|
|
20231019,110000,94654063,631,631,631,631,0
|
|
20231019,105900,94654063,631,632,632,631,327
|
|
20231019,105800,94447706,635,635,635,635,0
|
|
20231019,105700,94447706,635,635,635,635,0
|
|
20231019,105600,94447706,635,635,635,635,0
|
|
20231019,105500,94447706,635,635,635,635,0
|
|
20231019,105400,94447706,635,635,635,635,0
|
|
20231019,105300,94447706,635,635,635,635,4
|
|
20231019,105200,94445166,635,635,635,635,0
|
|
20231019,105100,94445166,635,635,635,635,0
|
|
20231019,105000,94445166,635,635,635,635,1
|
|
20231019,104900,94444531,636,636,636,636,0
|
|
20231019,104800,94444531,636,636,636,630,4
|
|
20231019,104700,94441999,636,636,636,636,0
|
|
20231019,104600,94441999,636,633,636,630,7121
|
|
20231019,104500,89948111,639,639,639,639,0
|
|
20231019,104400,89948111,639,639,639,639,0
|
|
20231019,104300,89948111,639,639,639,639,0
|
|
20231019,104200,89948111,639,639,639,639,0
|
|
20231019,104100,89948111,639,639,639,639,0
|
|
20231019,104000,89948111,639,639,639,639,23
|
|
20231019,103900,89933414,634,634,634,634,5190
|
|
20231019,103800,86642954,639,639,639,639,0
|
|
20231019,103700,86642954,639,639,639,639,0
|
|
20231019,103600,86642954,639,639,639,639,0
|
|
20231019,103500,86642954,639,639,639,639,1
|
|
20231019,103400,86642315,635,636,636,633,1569
|
|
20231019,103300,85647628,640,637,640,637,8
|
|
20231019,103200,85642529,637,637,637,637,30
|
|
20231019,103100,85623419,637,637,637,637,24
|
|
20231019,103000,85608131,640,640,640,640,0
|
|
20231019,102900,85608131,640,640,640,640,197
|
|
20231019,102800,85482051,636,636,636,636,211
|
|
20231019,102700,85347855,636,636,636,636,0
|
|
20231019,102600,85347855,636,636,636,636,0
|
|
20231019,102500,85347855,636,634,636,634,283
|
|
20231019,102400,85168401,634,634,634,634,6
|
|
20231019,102300,85164597,634,634,634,634,0
|
|
20231019,102200,85164597,634,633,634,633,10
|
|
20231019,102100,85158266,633,633,633,633,24
|
|
20231019,102000,85143074,634,634,634,634,109
|
|
20231019,101900,85073968,634,634,634,634,0
|
|
20231019,101800,85073968,634,634,634,634,12
|
|
20231019,101700,85066360,634,634,634,634,1001
|
|
20231019,101600,84431726,634,634,634,634,663
|
|
20231019,101500,84011384,636,636,636,636,0
|
|
20231019,101400,84011384,636,636,636,636,0
|
|
20231019,101300,84011384,636,636,636,636,0
|
|
20231019,101200,84011384,636,636,636,636,0
|
|
20231019,101100,84011384,636,636,636,636,10
|
|
20231019,101000,84005024,636,636,636,636,0
|
|
20231019,100900,84005024,636,636,636,636,3
|
|
20231019,100800,84003116,634,634,634,634,0
|
|
20231019,100700,84003116,634,636,636,634,11330
|
|
20231019,100600,76803071,637,637,637,637,0
|
|
20231019,100500,76803071,637,636,637,636,454
|
|
20231019,100400,76514277,636,636,636,636,3
|
|
20231019,100300,76512369,635,635,635,635,2000
|
|
20231019,100200,75242369,636,636,636,636,551
|
|
20231019,100100,74891933,634,634,634,634,1500
|
|
20231019,100000,73940933,634,635,635,634,1290
|
|
20231019,095900,73122176,635,637,637,635,1000
|
|
20231019,095800,72486786,640,640,640,640,3
|
|
20231019,095700,72484866,637,636,637,636,178
|
|
20231019,095600,72371608,635,636,636,635,3872
|
|
20231019,095500,69911016,641,640,641,635,3383
|
|
20231019,095400,67758084,643,643,643,643,0
|
|
20231019,095300,67758084,643,643,643,643,0
|
|
20231019,095200,67758084,643,643,643,643,0
|
|
20231019,095100,67758084,643,643,643,643,4
|
|
20231019,095000,67755512,643,643,643,643,0
|
|
20231019,094900,67755512,643,643,643,643,2
|
|
20231019,094800,67754226,639,639,639,639,0
|
|
20231019,094700,67754226,639,639,639,639,0
|
|
20231019,094600,67754226,639,644,644,639,1092
|
|
20231019,094500,67056428,644,644,644,644,3
|
|
20231019,094400,67054496,637,637,637,637,40
|
|
20231019,094300,67029016,636,636,636,636,221
|
|
20231019,094200,66888460,636,636,636,636,21
|
|
20231019,094100,66875104,636,635,636,635,104
|
|
20231019,094000,66808961,636,635,636,635,998
|
|
20231019,093900,66174562,635,635,635,635,0
|
|
20231019,093800,66174562,635,634,635,634,102
|
|
20231019,093700,66109877,634,634,634,634,0
|
|
20231019,093600,66109877,634,634,634,634,0
|
|
20231019,093500,66109877,634,634,634,630,744
|
|
20231019,093400,65640777,630,630,630,630,500
|
|
20231019,093300,65325777,630,632,635,630,2065
|
|
20231019,093200,64024535,631,631,631,629,4504
|
|
20231019,093100,61182515,631,631,631,628,9171
|
|
20231019,093000,55399159,631,631,631,631,500
|
|
20231019,092900,55083659,631,631,631,631,30
|
|
20231019,092800,55064729,628,628,628,628,101
|
|
20231019,092700,55001301,628,628,628,628,2074
|
|
20231019,092600,53698829,628,628,628,628,0
|
|
20231019,092500,53698829,628,626,628,626,8708
|
|
20231019,092400,48230207,628,631,631,627,6075
|
|
20231019,092300,44408273,631,631,631,631,4
|
|
20231019,092200,44405749,631,631,631,631,0
|
|
20231019,092100,44405749,631,631,631,631,200
|
|
20231019,092000,44279549,631,631,631,631,795
|
|
20231019,091900,43777904,628,628,628,628,30
|
|
20231019,091800,43759064,627,628,628,627,100
|
|
20231019,091700,43696362,631,631,631,631,0
|
|
20231019,091600,43696362,631,627,631,627,4418
|
|
20231019,091500,40926268,627,629,631,627,1127
|
|
20231019,091400,40219071,630,629,630,629,548
|
|
20231019,091300,39874374,632,632,632,632,33
|
|
20231019,091200,39853518,632,628,632,628,1027
|
|
20231019,091100,39204574,627,630,630,627,5123
|
|
20231019,091000,35984194,629,629,630,629,755
|
|
20231019,090900,35509199,629,628,630,628,132
|
|
20231019,090800,35426093,627,631,631,627,12789
|
|
20231019,090700,27374405,632,632,632,631,3057
|
|
20231019,090600,25445196,632,634,634,632,16116
|
|
20231019,090500,15234933,634,634,634,634,887
|
|
20231019,090400,14672575,635,638,638,635,9284
|
|
20231019,090300,8772827,637,645,645,637,3177
|
|
20231019,090200,6749046,637,637,637,637,0
|
|
20231019,090100,6749046,637,637,637,637,1280
|
|
20231019,090000,5933686,647,637,647,637,9315
|