614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191100,190640108,613,613,613,613,9272
|
|
20231006,191000,190640108,613,613,613,613,0
|
|
20231006,190900,190640108,613,613,613,613,0
|
|
20231006,190800,190640108,613,613,613,613,0
|
|
20231006,190700,190640108,613,613,613,613,0
|
|
20231006,190600,190640108,613,613,613,613,0
|
|
20231006,190500,190640108,613,613,613,613,0
|
|
20231006,190400,190640108,613,613,613,613,0
|
|
20231006,190300,190640108,613,613,613,613,0
|
|
20231006,190200,190640108,613,613,613,613,0
|
|
20231006,190100,190640108,613,613,613,613,0
|
|
20231006,190000,190640108,613,613,613,613,0
|
|
20231006,185900,190640108,613,613,613,613,0
|
|
20231006,185800,190640108,613,613,613,613,0
|
|
20231006,185700,190640108,613,613,613,613,0
|
|
20231006,185600,190640108,613,613,613,613,0
|
|
20231006,185500,190640108,613,613,613,613,0
|
|
20231006,185400,190640108,613,613,613,613,0
|
|
20231006,185300,190640108,613,613,613,613,0
|
|
20231006,185200,190640108,613,613,613,613,0
|
|
20231006,185100,190640108,613,613,613,613,0
|
|
20231006,185000,190640108,613,613,613,613,0
|
|
20231006,184900,190640108,613,613,613,613,0
|
|
20231006,184800,190640108,613,613,613,613,0
|
|
20231006,184700,190640108,613,613,613,613,0
|
|
20231006,184600,190640108,613,613,613,613,0
|
|
20231006,184500,190640108,613,613,613,613,0
|
|
20231006,184400,190640108,613,613,613,613,0
|
|
20231006,184300,190640108,613,613,613,613,0
|
|
20231006,184200,190640108,613,613,613,613,0
|
|
20231006,184100,190640108,613,613,613,613,9272
|
|
20231006,184000,190640108,613,613,613,613,0
|
|
20231006,183900,190640108,613,613,613,613,0
|
|
20231006,183800,190640108,613,613,613,613,0
|
|
20231006,183700,190640108,613,613,613,613,0
|
|
20231006,183600,190640108,613,613,613,613,0
|
|
20231006,183500,190640108,613,613,613,613,0
|
|
20231006,183400,190640108,613,613,613,613,0
|
|
20231006,183300,190640108,613,613,613,613,0
|
|
20231006,183200,190640108,613,613,613,613,0
|
|
20231006,183100,190640108,613,613,613,613,0
|
|
20231006,183000,190640108,613,613,613,613,0
|
|
20231006,182900,190640108,613,613,613,613,0
|
|
20231006,182800,190640108,613,613,613,613,0
|
|
20231006,182700,190640108,613,613,613,613,0
|
|
20231006,182600,190640108,613,613,613,613,0
|
|
20231006,182500,190640108,613,613,613,613,0
|
|
20231006,182400,190640108,613,613,613,613,0
|
|
20231006,182300,190640108,613,613,613,613,0
|
|
20231006,182200,190640108,613,613,613,613,0
|
|
20231006,182100,190640108,613,613,613,613,0
|
|
20231006,182000,190640108,613,613,613,613,0
|
|
20231006,181900,190640108,613,613,613,613,0
|
|
20231006,181800,190640108,613,613,613,613,0
|
|
20231006,181700,190640108,613,613,613,613,0
|
|
20231006,181600,190640108,613,613,613,613,0
|
|
20231006,181500,190640108,613,613,613,613,0
|
|
20231006,181400,190640108,613,613,613,613,0
|
|
20231006,181300,190640108,613,613,613,613,0
|
|
20231006,181200,190640108,613,613,613,613,0
|
|
20231006,181100,190640108,613,613,613,613,9272
|
|
20231006,181000,190640108,613,613,613,613,0
|
|
20231006,180900,190640108,613,613,613,613,0
|
|
20231006,180800,190640108,613,613,613,613,0
|
|
20231006,180700,190640108,613,613,613,613,0
|
|
20231006,180600,190640108,613,613,613,613,0
|
|
20231006,180500,190640108,613,613,613,613,0
|
|
20231006,180400,190640108,613,613,613,613,0
|
|
20231006,180300,190640108,613,613,613,613,0
|
|
20231006,180200,190640108,613,613,613,613,0
|
|
20231006,180100,190640108,613,613,613,613,0
|
|
20231006,180000,190640108,613,613,613,613,0
|
|
20231006,175900,190640108,613,613,613,613,0
|
|
20231006,175800,190640108,613,613,613,613,0
|
|
20231006,175700,190640108,613,613,613,613,0
|
|
20231006,175600,190640108,613,613,613,613,0
|
|
20231006,175500,190640108,613,613,613,613,0
|
|
20231006,175400,190640108,613,613,613,613,0
|
|
20231006,175300,190640108,613,613,613,613,0
|
|
20231006,175200,190640108,613,613,613,613,0
|
|
20231006,175100,190640108,613,613,613,613,0
|
|
20231006,175000,190640108,613,613,613,613,0
|
|
20231006,174900,190640108,613,613,613,613,0
|
|
20231006,174800,190640108,613,613,613,613,0
|
|
20231006,174700,190640108,613,613,613,613,0
|
|
20231006,174600,190640108,613,613,613,613,0
|
|
20231006,174500,190640108,613,613,613,613,0
|
|
20231006,174400,190640108,613,613,613,613,0
|
|
20231006,174300,190640108,613,613,613,613,0
|
|
20231006,174200,190640108,613,613,613,613,0
|
|
20231006,174100,190640108,613,613,613,613,9272
|
|
20231006,174000,190640108,613,613,613,613,0
|
|
20231006,173900,190640108,613,613,613,613,0
|
|
20231006,173800,190640108,613,613,613,613,0
|
|
20231006,173700,190640108,613,613,613,613,0
|
|
20231006,173600,190640108,613,613,613,613,0
|
|
20231006,173500,190640108,613,613,613,613,0
|
|
20231006,173400,190640108,613,613,613,613,0
|
|
20231006,173300,190640108,613,613,613,613,0
|
|
20231006,173200,190640108,613,613,613,613,0
|
|
20231006,173100,190640108,613,613,613,613,0
|
|
20231006,173000,190640108,613,613,613,613,0
|
|
20231006,172900,190640108,613,613,613,613,0
|
|
20231006,172800,190640108,613,613,613,613,0
|
|
20231006,172700,190640108,613,613,613,613,0
|
|
20231006,172600,190640108,613,613,613,613,0
|
|
20231006,172500,190640108,613,613,613,613,0
|
|
20231006,172400,190640108,613,613,613,613,0
|
|
20231006,172300,190640108,613,613,613,613,0
|
|
20231006,172200,190640108,613,613,613,613,0
|
|
20231006,172100,190640108,613,613,613,613,0
|
|
20231006,172000,190640108,613,613,613,613,0
|
|
20231006,171900,190640108,613,613,613,613,0
|
|
20231006,171800,190640108,613,613,613,613,0
|
|
20231006,171700,190640108,613,613,613,613,0
|
|
20231006,171600,190640108,613,613,613,613,0
|
|
20231006,171500,190640108,613,613,613,613,0
|
|
20231006,171400,190640108,613,613,613,613,0
|
|
20231006,171300,190640108,613,613,613,613,0
|
|
20231006,171200,190640108,613,613,613,613,0
|
|
20231006,171100,190640108,613,613,613,613,9272
|
|
20231006,171000,190640108,613,613,613,613,0
|
|
20231006,170900,190640108,613,613,613,613,0
|
|
20231006,170800,190640108,613,613,613,613,0
|
|
20231006,170700,190640108,613,613,613,613,0
|
|
20231006,170600,190640108,613,613,613,613,0
|
|
20231006,170500,190640108,613,613,613,613,0
|
|
20231006,170400,190640108,613,613,613,613,0
|
|
20231006,170300,190640108,613,613,613,613,0
|
|
20231006,170200,190640108,613,613,613,613,0
|
|
20231006,170100,190640108,613,613,613,613,0
|
|
20231006,170000,190640108,613,613,613,613,0
|
|
20231006,165900,190640108,613,613,613,613,0
|
|
20231006,165800,190640108,613,613,613,613,0
|
|
20231006,165700,190640108,613,613,613,613,0
|
|
20231006,165600,190640108,613,613,613,613,0
|
|
20231006,165500,190640108,613,613,613,613,0
|
|
20231006,165400,190640108,613,613,613,613,0
|
|
20231006,165300,190640108,613,613,613,613,0
|
|
20231006,165200,190640108,613,613,613,613,0
|
|
20231006,165100,190640108,613,613,613,613,0
|
|
20231006,165000,190640108,613,613,613,613,0
|
|
20231006,164900,190640108,613,613,613,613,0
|
|
20231006,164800,190640108,613,613,613,613,0
|
|
20231006,164700,190640108,613,613,613,613,0
|
|
20231006,164600,190640108,613,613,613,613,0
|
|
20231006,164500,190640108,613,613,613,613,0
|
|
20231006,164400,190640108,613,613,613,613,0
|
|
20231006,164300,190640108,613,613,613,613,0
|
|
20231006,164200,190640108,613,613,613,613,0
|
|
20231006,164100,190640108,613,613,613,613,9272
|
|
20231006,164000,190640108,613,613,613,613,0
|
|
20231006,163900,190640108,613,613,613,613,0
|
|
20231006,163800,190640108,613,613,613,613,0
|
|
20231006,163700,190640108,613,613,613,613,0
|
|
20231006,163600,190640108,613,613,613,613,0
|
|
20231006,163500,190640108,613,613,613,613,0
|
|
20231006,163400,190640108,613,613,613,613,0
|
|
20231006,163300,190640108,613,613,613,613,0
|
|
20231006,163200,190640108,613,613,613,613,0
|
|
20231006,163100,190640108,613,613,613,613,0
|
|
20231006,163000,190640108,613,613,613,613,0
|
|
20231006,162900,190640108,613,613,613,613,0
|
|
20231006,162800,190640108,613,613,613,613,0
|
|
20231006,162700,190640108,613,613,613,613,0
|
|
20231006,162600,190640108,613,613,613,613,0
|
|
20231006,162500,190640108,613,613,613,613,0
|
|
20231006,162400,190640108,613,613,613,613,0
|
|
20231006,162300,190640108,613,613,613,613,0
|
|
20231006,162200,190640108,613,613,613,613,0
|
|
20231006,162100,190640108,613,613,613,613,0
|
|
20231006,162000,190640108,613,613,613,613,0
|
|
20231006,161900,190640108,613,613,613,613,0
|
|
20231006,161800,190640108,613,613,613,613,0
|
|
20231006,161700,190640108,613,613,613,613,0
|
|
20231006,161600,190640108,613,613,613,613,0
|
|
20231006,161500,190640108,613,613,613,613,0
|
|
20231006,161400,190640108,613,613,613,613,0
|
|
20231006,161300,190640108,613,613,613,613,0
|
|
20231006,161200,190640108,613,613,613,613,0
|
|
20231006,161100,190640108,613,613,613,613,9272
|
|
20231006,161000,190640108,613,613,613,613,0
|
|
20231006,160900,190640108,613,613,613,613,0
|
|
20231006,160800,190640108,613,613,613,613,0
|
|
20231006,160700,190640108,613,613,613,613,0
|
|
20231006,160600,190640108,613,613,613,613,0
|
|
20231006,160500,190640108,613,613,613,613,0
|
|
20231006,160400,190640108,613,613,613,613,0
|
|
20231006,160300,190640108,613,613,613,613,0
|
|
20231006,160200,190640108,613,613,613,613,0
|
|
20231006,160100,190640108,613,613,613,613,0
|
|
20231006,160000,190640108,613,613,613,613,0
|
|
20231006,155900,190640108,613,613,613,613,0
|
|
20231006,155800,190640108,613,613,613,613,0
|
|
20231006,155700,190640108,613,613,613,613,0
|
|
20231006,155600,190640108,613,613,613,613,0
|
|
20231006,155500,190640108,613,613,613,613,0
|
|
20231006,155400,190640108,613,613,613,613,0
|
|
20231006,155300,190640108,613,613,613,613,0
|
|
20231006,155200,190640108,613,613,613,613,0
|
|
20231006,155100,190640108,613,613,613,613,0
|
|
20231006,155000,190640108,613,613,613,613,0
|
|
20231006,154900,190640108,613,613,613,613,0
|
|
20231006,154800,190640108,613,613,613,613,0
|
|
20231006,154700,190640108,613,613,613,613,0
|
|
20231006,154600,190640108,613,613,613,613,0
|
|
20231006,154500,190640108,613,613,613,613,0
|
|
20231006,154400,190640108,613,613,613,613,0
|
|
20231006,154300,190640108,613,613,613,613,0
|
|
20231006,154200,190640108,613,613,613,613,0
|
|
20231006,154100,190640108,613,613,613,613,9272
|
|
20231006,154000,190640108,613,613,613,613,0
|
|
20231006,153900,190640108,613,613,613,613,0
|
|
20231006,153800,190640108,613,613,613,613,0
|
|
20231006,153700,190640108,613,613,613,613,0
|
|
20231006,153600,190640108,613,613,613,613,0
|
|
20231006,153500,190640108,613,613,613,613,0
|
|
20231006,153400,190640108,613,613,613,613,0
|
|
20231006,153300,190640108,613,613,613,613,0
|
|
20231006,153200,190640108,613,613,613,613,0
|
|
20231006,153100,190640108,613,613,613,613,0
|
|
20231006,153000,190640108,613,613,613,613,9272
|
|
20231006,152900,184956372,622,622,622,622,0
|
|
20231006,152800,184956372,622,622,622,622,0
|
|
20231006,152700,184956372,622,622,622,622,0
|
|
20231006,152600,184956372,622,622,622,622,0
|
|
20231006,152500,184956372,622,622,622,622,0
|
|
20231006,152400,184956372,622,622,622,622,0
|
|
20231006,152300,184956372,622,622,622,622,0
|
|
20231006,152200,184956372,622,622,622,622,0
|
|
20231006,152100,184956372,622,622,622,622,0
|
|
20231006,152000,184956372,622,622,622,622,0
|
|
20231006,151900,184956372,622,622,622,622,0
|
|
20231006,151800,184956372,622,622,622,622,0
|
|
20231006,151700,184956372,622,622,622,622,1
|
|
20231006,151600,184955750,619,619,619,619,0
|
|
20231006,151500,184955750,619,621,623,619,383
|
|
20231006,151400,184718659,620,619,620,619,5717
|
|
20231006,151300,181176506,619,619,619,619,0
|
|
20231006,151200,181176506,619,619,619,619,0
|
|
20231006,151100,181176506,619,619,619,619,0
|
|
20231006,151000,181176506,619,619,619,619,20
|
|
20231006,150900,181164126,620,620,620,620,2
|
|
20231006,150800,181162886,620,620,620,620,0
|
|
20231006,150700,181162886,620,619,620,619,176
|
|
20231006,150600,181053941,619,619,619,619,0
|
|
20231006,150500,181053941,619,617,619,617,9037
|
|
20231006,150400,175474801,619,619,619,619,0
|
|
20231006,150300,175474801,619,619,619,619,0
|
|
20231006,150200,175474801,619,619,619,619,0
|
|
20231006,150100,175474801,619,618,619,618,2
|
|
20231006,150000,175473564,619,619,619,609,32009
|
|
20231006,145900,155917653,621,621,621,621,48
|
|
20231006,145800,155887845,621,621,621,621,0
|
|
20231006,145700,155887845,621,621,621,621,0
|
|
20231006,145600,155887845,621,619,621,618,8360
|
|
20231006,145500,150712653,614,617,620,612,11021
|
|
20231006,145400,143947531,622,622,622,622,1
|
|
20231006,145300,143946909,621,624,625,612,25021
|
|
20231006,145200,128586012,622,622,622,622,2000
|
|
20231006,145100,127342012,624,624,624,624,2504
|
|
20231006,145000,125779516,624,624,624,624,1
|
|
20231006,144900,125778892,625,625,625,625,0
|
|
20231006,144800,125778892,625,625,625,625,0
|
|
20231006,144700,125778892,625,625,625,625,0
|
|
20231006,144600,125778892,625,625,625,625,0
|
|
20231006,144500,125778892,625,625,625,625,1
|
|
20231006,144400,125778267,625,620,625,620,2
|
|
20231006,144300,125777022,625,625,625,625,0
|
|
20231006,144200,125777022,625,624,625,624,2
|
|
20231006,144100,125775773,618,625,626,618,5003
|
|
20231006,144000,122674920,627,625,627,617,25004
|
|
20231006,143900,107149769,627,626,627,626,6
|
|
20231006,143800,107146012,626,626,626,626,0
|
|
20231006,143700,107146012,626,626,626,626,0
|
|
20231006,143600,107146012,626,626,626,626,0
|
|
20231006,143500,107146012,626,626,626,626,1775
|
|
20231006,143400,106034862,625,625,625,625,755
|
|
20231006,143300,105562987,625,625,625,625,290
|
|
20231006,143200,105381737,626,626,626,626,0
|
|
20231006,143100,105381737,626,626,626,625,732
|
|
20231006,143000,104924195,626,625,626,625,301
|
|
20231006,142900,104736069,625,625,625,625,720
|
|
20231006,142800,104286069,626,626,626,626,7971
|
|
20231006,142700,99296223,627,627,627,627,0
|
|
20231006,142600,99296223,627,627,627,627,0
|
|
20231006,142500,99296223,627,627,627,627,0
|
|
20231006,142400,99296223,627,627,627,627,0
|
|
20231006,142300,99296223,627,627,627,627,0
|
|
20231006,142200,99296223,627,627,627,627,0
|
|
20231006,142100,99296223,627,627,627,627,0
|
|
20231006,142000,99296223,627,627,627,627,0
|
|
20231006,141900,99296223,627,626,627,626,2132
|
|
20231006,141800,97959468,626,626,626,626,0
|
|
20231006,141700,97959468,626,626,626,626,4001
|
|
20231006,141600,95454842,623,623,623,623,0
|
|
20231006,141500,95454842,623,623,623,623,0
|
|
20231006,141400,95454842,623,623,623,623,0
|
|
20231006,141300,95454842,623,623,623,623,2297
|
|
20231006,141200,94023811,623,623,623,623,894
|
|
20231006,141100,93466849,624,625,625,623,450
|
|
20231006,141000,93186496,626,626,626,626,0
|
|
20231006,140900,93186496,626,626,626,626,2
|
|
20231006,140800,93185244,625,625,625,625,0
|
|
20231006,140700,93185244,625,625,625,625,0
|
|
20231006,140600,93185244,625,625,625,625,2
|
|
20231006,140500,93183994,624,624,624,624,0
|
|
20231006,140400,93183994,624,624,624,624,0
|
|
20231006,140300,93183994,624,624,624,624,0
|
|
20231006,140200,93183994,624,624,624,624,0
|
|
20231006,140100,93183994,624,624,624,624,0
|
|
20231006,140000,93183994,624,624,624,624,0
|
|
20231006,135900,93183994,624,624,624,624,0
|
|
20231006,135800,93183994,624,624,624,624,735
|
|
20231006,135700,92725354,626,626,626,626,5
|
|
20231006,135600,92722224,627,627,627,627,0
|
|
20231006,135500,92722224,627,627,627,627,0
|
|
20231006,135400,92722224,627,627,627,627,0
|
|
20231006,135300,92722224,627,627,627,627,0
|
|
20231006,135200,92722224,627,627,627,627,0
|
|
20231006,135100,92722224,627,627,627,627,0
|
|
20231006,135000,92722224,627,627,627,627,10
|
|
20231006,134900,92715954,627,627,627,627,0
|
|
20231006,134800,92715954,627,627,627,627,0
|
|
20231006,134700,92715954,627,627,627,627,0
|
|
20231006,134600,92715954,627,627,627,627,2
|
|
20231006,134500,92714700,627,627,627,627,0
|
|
20231006,134400,92714700,627,627,627,627,0
|
|
20231006,134300,92714700,627,627,627,627,0
|
|
20231006,134200,92714700,627,627,627,626,81
|
|
20231006,134100,92663992,627,627,627,626,12
|
|
20231006,134000,92656469,627,627,627,627,0
|
|
20231006,133900,92656469,627,626,627,626,2
|
|
20231006,133800,92655216,626,626,626,626,0
|
|
20231006,133700,92655216,626,626,626,626,0
|
|
20231006,133600,92655216,626,626,626,626,42553
|
|
20231006,133500,66017038,627,627,627,627,1000
|
|
20231006,133400,65390038,627,627,627,627,0
|
|
20231006,133300,65390038,627,627,627,627,0
|
|
20231006,133200,65390038,627,627,627,627,1
|
|
20231006,133100,65389411,626,626,626,626,0
|
|
20231006,133000,65389411,626,626,626,626,0
|
|
20231006,132900,65389411,626,626,626,626,0
|
|
20231006,132800,65389411,626,626,626,626,30
|
|
20231006,132700,65370631,626,626,626,626,883
|
|
20231006,132600,64817873,626,626,626,626,0
|
|
20231006,132500,64817873,626,626,626,626,1393
|
|
20231006,132400,63945855,626,626,626,626,0
|
|
20231006,132300,63945855,626,626,626,626,0
|
|
20231006,132200,63945855,626,626,626,626,0
|
|
20231006,132100,63945855,626,626,626,626,0
|
|
20231006,132000,63945855,626,626,626,626,0
|
|
20231006,131900,63945855,626,626,626,626,0
|
|
20231006,131800,63945855,626,626,626,626,0
|
|
20231006,131700,63945855,626,626,626,626,0
|
|
20231006,131600,63945855,626,626,626,626,1001
|
|
20231006,131500,63319229,624,624,624,624,2694
|
|
20231006,131400,61638173,624,624,624,624,0
|
|
20231006,131300,61638173,624,624,624,624,1
|
|
20231006,131200,61637549,623,623,623,623,344
|
|
20231006,131100,61423237,625,625,625,625,0
|
|
20231006,131000,61423237,625,625,625,625,0
|
|
20231006,130900,61423237,625,625,625,625,0
|
|
20231006,130800,61423237,625,625,625,625,0
|
|
20231006,130700,61423237,625,625,625,625,0
|
|
20231006,130600,61423237,625,625,625,625,0
|
|
20231006,130500,61423237,625,625,625,625,100
|
|
20231006,130400,61360737,626,626,626,626,0
|
|
20231006,130300,61360737,626,626,626,626,0
|
|
20231006,130200,61360737,626,626,626,626,0
|
|
20231006,130100,61360737,626,626,626,626,0
|
|
20231006,130000,61360737,626,626,626,626,0
|
|
20231006,125900,61360737,626,626,626,626,0
|
|
20231006,125800,61360737,626,626,626,626,0
|
|
20231006,125700,61360737,626,626,626,626,0
|
|
20231006,125600,61360737,626,626,626,626,0
|
|
20231006,125500,61360737,626,626,626,626,0
|
|
20231006,125400,61360737,626,626,626,626,0
|
|
20231006,125300,61360737,626,626,626,626,0
|
|
20231006,125200,61360737,626,626,626,626,0
|
|
20231006,125100,61360737,626,626,626,626,0
|
|
20231006,125000,61360737,626,626,626,626,0
|
|
20231006,124900,61360737,626,626,626,626,0
|
|
20231006,124800,61360737,626,626,626,626,532
|
|
20231006,124700,61027705,626,624,626,617,8854
|
|
20231006,124600,55553812,626,625,626,625,23
|
|
20231006,124500,55539436,625,625,625,625,791
|
|
20231006,124400,55045061,624,624,624,624,0
|
|
20231006,124300,55045061,624,624,624,624,0
|
|
20231006,124200,55045061,624,624,624,624,0
|
|
20231006,124100,55045061,624,624,624,624,0
|
|
20231006,124000,55045061,624,624,624,624,0
|
|
20231006,123900,55045061,624,624,624,624,1565
|
|
20231006,123800,54068501,624,624,624,624,0
|
|
20231006,123700,54068501,624,624,624,624,0
|
|
20231006,123600,54068501,624,624,624,624,1
|
|
20231006,123500,54067877,622,622,622,622,1
|
|
20231006,123400,54067255,624,623,624,623,23
|
|
20231006,123300,54052906,625,625,625,625,0
|
|
20231006,123200,54052906,625,625,625,625,0
|
|
20231006,123100,54052906,625,625,625,625,0
|
|
20231006,123000,54052906,625,625,625,625,0
|
|
20231006,122900,54052906,625,625,625,625,0
|
|
20231006,122800,54052906,625,625,625,625,0
|
|
20231006,122700,54052906,625,625,625,625,0
|
|
20231006,122600,54052906,625,625,625,625,0
|
|
20231006,122500,54052906,625,625,625,625,0
|
|
20231006,122400,54052906,625,624,625,624,25
|
|
20231006,122300,54037305,624,624,624,624,0
|
|
20231006,122200,54037305,624,624,624,624,0
|
|
20231006,122100,54037305,624,624,624,624,1500
|
|
20231006,122000,53101305,624,624,624,624,0
|
|
20231006,121900,53101305,624,624,624,624,5
|
|
20231006,121800,53098185,624,624,624,624,0
|
|
20231006,121700,53098185,624,624,624,624,0
|
|
20231006,121600,53098185,624,624,624,624,0
|
|
20231006,121500,53098185,624,624,624,624,0
|
|
20231006,121400,53098185,624,624,624,624,0
|
|
20231006,121300,53098185,624,624,624,624,1115
|
|
20231006,121200,52402425,624,624,624,624,0
|
|
20231006,121100,52402425,624,624,624,624,0
|
|
20231006,121000,52402425,624,624,624,624,0
|
|
20231006,120900,52402425,624,624,624,624,0
|
|
20231006,120800,52402425,624,624,624,624,0
|
|
20231006,120700,52402425,624,624,624,624,0
|
|
20231006,120600,52402425,624,624,624,624,0
|
|
20231006,120500,52402425,624,624,624,624,1
|
|
20231006,120400,52401801,625,625,625,625,0
|
|
20231006,120300,52401801,625,625,625,625,0
|
|
20231006,120200,52401801,625,625,625,625,0
|
|
20231006,120100,52401801,625,625,625,625,0
|
|
20231006,120000,52401801,625,625,625,625,0
|
|
20231006,115900,52401801,625,625,625,625,0
|
|
20231006,115800,52401801,625,625,625,625,0
|
|
20231006,115700,52401801,625,625,625,625,216
|
|
20231006,115600,52266801,625,625,625,625,310
|
|
20231006,115500,52073051,625,625,625,625,0
|
|
20231006,115400,52073051,625,625,625,625,474
|
|
20231006,115300,51776801,625,625,625,625,0
|
|
20231006,115200,51776801,625,625,625,625,1000
|
|
20231006,115100,51151801,625,625,625,625,0
|
|
20231006,115000,51151801,625,625,625,625,0
|
|
20231006,114900,51151801,625,625,625,625,0
|
|
20231006,114800,51151801,625,625,625,625,0
|
|
20231006,114700,51151801,625,625,625,625,0
|
|
20231006,114600,51151801,625,625,625,625,5
|
|
20231006,114500,51148676,625,625,625,625,0
|
|
20231006,114400,51148676,625,625,625,625,1
|
|
20231006,114300,51148051,625,624,625,620,3168
|
|
20231006,114200,49172546,622,622,622,622,0
|
|
20231006,114100,49172546,622,622,622,622,20
|
|
20231006,114000,49160106,624,624,624,624,0
|
|
20231006,113900,49160106,624,624,624,624,0
|
|
20231006,113800,49160106,624,624,624,624,1
|
|
20231006,113700,49159482,622,622,622,622,0
|
|
20231006,113600,49159482,622,624,624,622,2
|
|
20231006,113500,49158236,624,624,624,624,4
|
|
20231006,113400,49155740,622,622,622,622,0
|
|
20231006,113300,49155740,622,622,622,622,0
|
|
20231006,113200,49155740,622,622,622,622,0
|
|
20231006,113100,49155740,622,622,622,622,0
|
|
20231006,113000,49155740,622,622,622,622,2
|
|
20231006,112900,49154496,624,624,624,624,0
|
|
20231006,112800,49154496,624,624,624,624,0
|
|
20231006,112700,49154496,624,624,624,624,0
|
|
20231006,112600,49154496,624,624,624,624,0
|
|
20231006,112500,49154496,624,624,624,624,0
|
|
20231006,112400,49154496,624,624,624,624,0
|
|
20231006,112300,49154496,624,624,624,624,0
|
|
20231006,112200,49154496,624,624,624,624,0
|
|
20231006,112100,49154496,624,624,624,624,0
|
|
20231006,112000,49154496,624,624,624,624,12
|
|
20231006,111900,49147008,625,625,625,625,0
|
|
20231006,111800,49147008,625,625,625,625,0
|
|
20231006,111700,49147008,625,625,625,625,0
|
|
20231006,111600,49147008,625,625,625,625,0
|
|
20231006,111500,49147008,625,625,625,625,100
|
|
20231006,111400,49084508,624,624,624,624,428
|
|
20231006,111300,48817436,624,624,624,624,2202
|
|
20231006,111200,47443388,626,626,626,626,0
|
|
20231006,111100,47443388,626,626,626,626,1
|
|
20231006,111000,47442762,626,626,626,626,328
|
|
20231006,110900,47237434,626,626,626,626,1
|
|
20231006,110800,47236808,626,626,626,626,1
|
|
20231006,110700,47236182,624,626,626,624,1000
|
|
20231006,110600,46610282,629,629,629,629,1
|
|
20231006,110500,46609653,628,628,628,628,3259
|
|
20231006,110400,44563001,628,627,628,627,280
|
|
20231006,110300,44387175,627,626,627,626,2140
|
|
20231006,110200,43045445,626,626,626,626,1062
|
|
20231006,110100,42380633,624,624,624,624,2
|
|
20231006,110000,42379385,626,626,626,626,2426
|
|
20231006,105900,40860709,625,625,625,625,2001
|
|
20231006,105800,39610084,624,624,624,624,100
|
|
20231006,105700,39547684,624,624,624,624,86
|
|
20231006,105600,39494020,626,626,626,626,0
|
|
20231006,105500,39494020,626,626,626,626,0
|
|
20231006,105400,39494020,626,624,626,624,2
|
|
20231006,105300,39492770,624,624,624,624,0
|
|
20231006,105200,39492770,624,624,624,624,0
|
|
20231006,105100,39492770,624,624,624,624,40
|
|
20231006,105000,39467810,625,624,625,624,3081
|
|
20231006,104900,37542676,624,624,624,624,1000
|
|
20231006,104800,36918676,623,622,623,622,3439
|
|
20231006,104700,34777606,623,623,623,623,0
|
|
20231006,104600,34777606,623,623,623,623,0
|
|
20231006,104500,34777606,623,623,623,623,0
|
|
20231006,104400,34777606,623,623,623,623,0
|
|
20231006,104300,34777606,623,623,623,623,0
|
|
20231006,104200,34777606,623,623,623,623,0
|
|
20231006,104100,34777606,623,622,623,622,1411
|
|
20231006,104000,33898843,622,621,622,621,389
|
|
20231006,103900,33656886,618,618,618,618,0
|
|
20231006,103800,33656886,618,618,618,618,0
|
|
20231006,103700,33656886,618,618,618,618,381
|
|
20231006,103600,33421428,618,618,618,618,0
|
|
20231006,103500,33421428,618,618,618,618,4884
|
|
20231006,103400,30403116,617,617,617,617,0
|
|
20231006,103300,30403116,617,618,618,617,4000
|
|
20231006,103200,27932781,620,620,622,620,3655
|
|
20231006,103100,25666277,620,618,620,618,3483
|
|
20231006,103000,23509529,619,619,619,619,15
|
|
20231006,102900,23500244,620,620,620,620,4
|
|
20231006,102800,23497764,622,622,622,622,0
|
|
20231006,102700,23497764,622,622,622,622,0
|
|
20231006,102600,23497764,622,622,622,622,0
|
|
20231006,102500,23497764,622,622,622,622,0
|
|
20231006,102400,23497764,622,622,622,622,0
|
|
20231006,102300,23497764,622,622,622,622,0
|
|
20231006,102200,23497764,622,622,622,622,0
|
|
20231006,102100,23497764,622,622,622,622,0
|
|
20231006,102000,23497764,622,622,622,622,2000
|
|
20231006,101900,22253764,620,620,620,620,0
|
|
20231006,101800,22253764,620,620,620,620,0
|
|
20231006,101700,22253764,620,620,620,620,0
|
|
20231006,101600,22253764,620,620,620,620,1
|
|
20231006,101500,22253144,623,623,623,623,0
|
|
20231006,101400,22253144,623,623,623,623,0
|
|
20231006,101300,22253144,623,623,623,623,0
|
|
20231006,101200,22253144,623,623,623,623,0
|
|
20231006,101100,22253144,623,623,623,623,0
|
|
20231006,101000,22253144,623,623,623,623,0
|
|
20231006,100900,22253144,623,623,623,623,0
|
|
20231006,100800,22253144,623,623,623,623,0
|
|
20231006,100700,22253144,623,623,623,623,0
|
|
20231006,100600,22253144,623,623,623,623,0
|
|
20231006,100500,22253144,623,623,623,623,10
|
|
20231006,100400,22246914,623,623,623,623,0
|
|
20231006,100300,22246914,623,623,623,623,2
|
|
20231006,100200,22245668,623,623,623,623,100
|
|
20231006,100100,22183368,624,624,624,624,5
|
|
20231006,100000,22180248,625,624,625,624,1501
|
|
20231006,095900,21243623,624,622,624,622,1501
|
|
20231006,095800,20308606,623,623,623,623,1
|
|
20231006,095700,20307983,622,622,622,622,36
|
|
20231006,095600,20285591,621,621,621,621,281
|
|
20231006,095500,20111090,621,621,621,621,2
|
|
20231006,095400,20109848,621,621,621,621,121
|
|
20231006,095300,20034707,620,620,620,620,0
|
|
20231006,095200,20034707,620,619,620,619,1581
|
|
20231006,095100,19054987,619,619,619,619,0
|
|
20231006,095000,19054987,619,618,619,618,3456
|
|
20231006,094900,16915828,615,614,615,614,801
|
|
20231006,094800,16424013,614,614,614,614,0
|
|
20231006,094700,16424013,614,614,614,614,0
|
|
20231006,094600,16424013,614,614,614,614,100
|
|
20231006,094500,16362613,614,614,614,614,0
|
|
20231006,094400,16362613,614,617,617,614,2100
|
|
20231006,094300,15073091,620,620,620,620,0
|
|
20231006,094200,15073091,620,620,620,620,0
|
|
20231006,094100,15073091,620,620,620,620,0
|
|
20231006,094000,15073091,620,620,620,620,0
|
|
20231006,093900,15073091,620,620,620,620,15
|
|
20231006,093800,15063791,620,620,620,620,21
|
|
20231006,093700,15050771,620,620,620,620,0
|
|
20231006,093600,15050771,620,620,620,620,15
|
|
20231006,093500,15041471,620,620,620,620,1
|
|
20231006,093400,15040851,620,619,620,619,77
|
|
20231006,093300,14993131,619,619,619,619,3
|
|
20231006,093200,14991274,619,618,619,618,52
|
|
20231006,093100,14959137,618,618,618,618,0
|
|
20231006,093000,14959137,618,618,618,618,1
|
|
20231006,092900,14958519,617,617,617,617,3050
|
|
20231006,092800,13076669,617,617,617,617,0
|
|
20231006,092700,13076669,617,617,617,617,0
|
|
20231006,092600,13076669,617,617,617,617,0
|
|
20231006,092500,13076669,617,617,617,617,0
|
|
20231006,092400,13076669,617,617,617,617,5000
|
|
20231006,092300,9991669,617,617,617,617,0
|
|
20231006,092200,9991669,617,617,617,617,0
|
|
20231006,092100,9991669,617,617,617,617,230
|
|
20231006,092000,9849759,617,617,617,617,20
|
|
20231006,091900,9837419,616,616,616,616,64
|
|
20231006,091800,9797995,616,616,616,616,100
|
|
20231006,091700,9736395,616,616,616,616,0
|
|
20231006,091600,9736395,616,616,616,616,0
|
|
20231006,091500,9736395,616,616,616,616,1
|
|
20231006,091400,9735779,614,616,616,607,11485
|
|
20231006,091300,2736619,617,617,617,617,252
|
|
20231006,091200,2581135,617,617,617,617,50
|
|
20231006,091100,2550285,617,617,617,617,0
|
|
20231006,091000,2550285,617,617,617,617,0
|
|
20231006,090900,2550285,617,617,617,617,244
|
|
20231006,090800,2399737,617,617,617,617,0
|
|
20231006,090700,2399737,617,617,617,617,1
|
|
20231006,090600,2399120,614,614,614,614,639
|
|
20231006,090500,2006774,614,616,616,614,2361
|
|
20231006,090400,556920,616,616,616,616,100
|
|
20231006,090300,495320,617,613,617,613,198
|
|
20231006,090200,373939,613,613,613,613,0
|
|
20231006,090100,373939,613,613,613,613,0
|
|
20231006,090000,373939,613,612,613,612,611
|