615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191200,153221649,613,613,613,613,1191
|
|
20231010,191100,153221649,613,613,613,613,0
|
|
20231010,191000,153221649,613,613,613,613,0
|
|
20231010,190900,153221649,613,613,613,613,0
|
|
20231010,190800,153221649,613,613,613,613,0
|
|
20231010,190700,153221649,613,613,613,613,0
|
|
20231010,190600,153221649,613,613,613,613,0
|
|
20231010,190500,153221649,613,613,613,613,0
|
|
20231010,190400,153221649,613,613,613,613,0
|
|
20231010,190300,153221649,613,613,613,613,0
|
|
20231010,190200,153221649,613,613,613,613,0
|
|
20231010,190100,153221649,613,613,613,613,0
|
|
20231010,190000,153221649,613,613,613,613,0
|
|
20231010,185900,153221649,613,613,613,613,0
|
|
20231010,185800,153221649,613,613,613,613,0
|
|
20231010,185700,153221649,613,613,613,613,0
|
|
20231010,185600,153221649,613,613,613,613,0
|
|
20231010,185500,153221649,613,613,613,613,0
|
|
20231010,185400,153221649,613,613,613,613,0
|
|
20231010,185300,153221649,613,613,613,613,0
|
|
20231010,185200,153221649,613,613,613,613,0
|
|
20231010,185100,153221649,613,613,613,613,0
|
|
20231010,185000,153221649,613,613,613,613,0
|
|
20231010,184900,153221649,613,613,613,613,0
|
|
20231010,184800,153221649,613,613,613,613,0
|
|
20231010,184700,153221649,613,613,613,613,0
|
|
20231010,184600,153221649,613,613,613,613,0
|
|
20231010,184500,153221649,613,613,613,613,0
|
|
20231010,184400,153221649,613,613,613,613,0
|
|
20231010,184300,153221649,613,613,613,613,0
|
|
20231010,184200,153221649,613,613,613,613,1191
|
|
20231010,184100,153221649,613,613,613,613,0
|
|
20231010,184000,153221649,613,613,613,613,0
|
|
20231010,183900,153221649,613,613,613,613,0
|
|
20231010,183800,153221649,613,613,613,613,0
|
|
20231010,183700,153221649,613,613,613,613,0
|
|
20231010,183600,153221649,613,613,613,613,0
|
|
20231010,183500,153221649,613,613,613,613,0
|
|
20231010,183400,153221649,613,613,613,613,0
|
|
20231010,183300,153221649,613,613,613,613,0
|
|
20231010,183200,153221649,613,613,613,613,0
|
|
20231010,183100,153221649,613,613,613,613,0
|
|
20231010,183000,153221649,613,613,613,613,0
|
|
20231010,182900,153221649,613,613,613,613,0
|
|
20231010,182800,153221649,613,613,613,613,0
|
|
20231010,182700,153221649,613,613,613,613,0
|
|
20231010,182600,153221649,613,613,613,613,0
|
|
20231010,182500,153221649,613,613,613,613,0
|
|
20231010,182400,153221649,613,613,613,613,0
|
|
20231010,182300,153221649,613,613,613,613,0
|
|
20231010,182200,153221649,613,613,613,613,0
|
|
20231010,182100,153221649,613,613,613,613,0
|
|
20231010,182000,153221649,613,613,613,613,0
|
|
20231010,181900,153221649,613,613,613,613,0
|
|
20231010,181800,153221649,613,613,613,613,0
|
|
20231010,181700,153221649,613,613,613,613,0
|
|
20231010,181600,153221649,613,613,613,613,0
|
|
20231010,181500,153221649,613,613,613,613,0
|
|
20231010,181400,153221649,613,613,613,613,0
|
|
20231010,181300,153221649,613,613,613,613,0
|
|
20231010,181200,153221649,613,613,613,613,1191
|
|
20231010,181100,153221649,613,613,613,613,0
|
|
20231010,181000,153221649,613,613,613,613,0
|
|
20231010,180900,153221649,613,613,613,613,0
|
|
20231010,180800,153221649,613,613,613,613,0
|
|
20231010,180700,153221649,613,613,613,613,0
|
|
20231010,180600,153221649,613,613,613,613,0
|
|
20231010,180500,153221649,613,613,613,613,0
|
|
20231010,180400,153221649,613,613,613,613,0
|
|
20231010,180300,153221649,613,613,613,613,0
|
|
20231010,180200,153221649,613,613,613,613,0
|
|
20231010,180100,153221649,613,613,613,613,0
|
|
20231010,180000,153221649,613,613,613,613,0
|
|
20231010,175900,153221649,613,613,613,613,0
|
|
20231010,175800,153221649,613,613,613,613,0
|
|
20231010,175700,153221649,613,613,613,613,0
|
|
20231010,175600,153221649,613,613,613,613,0
|
|
20231010,175500,153221649,613,613,613,613,0
|
|
20231010,175400,153221649,613,613,613,613,0
|
|
20231010,175300,153221649,613,613,613,613,0
|
|
20231010,175200,153221649,613,613,613,613,0
|
|
20231010,175100,153221649,613,613,613,613,0
|
|
20231010,175000,153221649,613,613,613,613,0
|
|
20231010,174900,153221649,613,613,613,613,0
|
|
20231010,174800,153221649,613,613,613,613,0
|
|
20231010,174700,153221649,613,613,613,613,0
|
|
20231010,174600,153221649,613,613,613,613,0
|
|
20231010,174500,153221649,613,613,613,613,0
|
|
20231010,174400,153221649,613,613,613,613,0
|
|
20231010,174300,153221649,613,613,613,613,0
|
|
20231010,174200,153221649,613,613,613,613,1191
|
|
20231010,174100,153221649,613,613,613,613,0
|
|
20231010,174000,153221649,613,613,613,613,0
|
|
20231010,173900,153221649,613,613,613,613,0
|
|
20231010,173800,153221649,613,613,613,613,0
|
|
20231010,173700,153221649,613,613,613,613,0
|
|
20231010,173600,153221649,613,613,613,613,0
|
|
20231010,173500,153221649,613,613,613,613,0
|
|
20231010,173400,153221649,613,613,613,613,0
|
|
20231010,173300,153221649,613,613,613,613,0
|
|
20231010,173200,153221649,613,613,613,613,0
|
|
20231010,173100,153221649,613,613,613,613,0
|
|
20231010,173000,153221649,613,613,613,613,0
|
|
20231010,172900,153221649,613,613,613,613,0
|
|
20231010,172800,153221649,613,613,613,613,0
|
|
20231010,172700,153221649,613,613,613,613,0
|
|
20231010,172600,153221649,613,613,613,613,0
|
|
20231010,172500,153221649,613,613,613,613,0
|
|
20231010,172400,153221649,613,613,613,613,0
|
|
20231010,172300,153221649,613,613,613,613,0
|
|
20231010,172200,153221649,613,613,613,613,0
|
|
20231010,172100,153221649,613,613,613,613,0
|
|
20231010,172000,153221649,613,613,613,613,0
|
|
20231010,171900,153221649,613,613,613,613,0
|
|
20231010,171800,153221649,613,613,613,613,0
|
|
20231010,171700,153221649,613,613,613,613,0
|
|
20231010,171600,153221649,613,613,613,613,0
|
|
20231010,171500,153221649,613,613,613,613,0
|
|
20231010,171400,153221649,613,613,613,613,0
|
|
20231010,171300,153221649,613,613,613,613,0
|
|
20231010,171200,153221649,613,613,613,613,1191
|
|
20231010,171100,153221649,613,613,613,613,0
|
|
20231010,171000,153221649,613,613,613,613,0
|
|
20231010,170900,153221649,613,613,613,613,0
|
|
20231010,170800,153221649,613,613,613,613,0
|
|
20231010,170700,153221649,613,613,613,613,0
|
|
20231010,170600,153221649,613,613,613,613,0
|
|
20231010,170500,153221649,613,613,613,613,0
|
|
20231010,170400,153221649,613,613,613,613,0
|
|
20231010,170300,153221649,613,613,613,613,0
|
|
20231010,170200,153221649,613,613,613,613,0
|
|
20231010,170100,153221649,613,613,613,613,0
|
|
20231010,170000,153221649,613,613,613,613,0
|
|
20231010,165900,153221649,613,613,613,613,0
|
|
20231010,165800,153221649,613,613,613,613,0
|
|
20231010,165700,153221649,613,613,613,613,0
|
|
20231010,165600,153221649,613,613,613,613,0
|
|
20231010,165500,153221649,613,613,613,613,0
|
|
20231010,165400,153221649,613,613,613,613,0
|
|
20231010,165300,153221649,613,613,613,613,0
|
|
20231010,165200,153221649,613,613,613,613,0
|
|
20231010,165100,153221649,613,613,613,613,0
|
|
20231010,165000,153221649,613,613,613,613,0
|
|
20231010,164900,153221649,613,613,613,613,0
|
|
20231010,164800,153221649,613,613,613,613,0
|
|
20231010,164700,153221649,613,613,613,613,0
|
|
20231010,164600,153221649,613,613,613,613,0
|
|
20231010,164500,153221649,613,613,613,613,0
|
|
20231010,164400,153221649,613,613,613,613,0
|
|
20231010,164300,153221649,613,613,613,613,0
|
|
20231010,164200,153221649,613,613,613,613,1191
|
|
20231010,164100,153221649,613,613,613,613,0
|
|
20231010,164000,153221649,613,613,613,613,0
|
|
20231010,163900,153221649,613,613,613,613,0
|
|
20231010,163800,153221649,613,613,613,613,0
|
|
20231010,163700,153221649,613,613,613,613,0
|
|
20231010,163600,153221649,613,613,613,613,0
|
|
20231010,163500,153221649,613,613,613,613,0
|
|
20231010,163400,153221649,613,613,613,613,0
|
|
20231010,163300,153221649,613,613,613,613,0
|
|
20231010,163200,153221649,613,613,613,613,0
|
|
20231010,163100,153221649,613,613,613,613,0
|
|
20231010,163000,153221649,613,613,613,613,0
|
|
20231010,162900,153221649,613,613,613,613,0
|
|
20231010,162800,153221649,613,613,613,613,0
|
|
20231010,162700,153221649,613,613,613,613,0
|
|
20231010,162600,153221649,613,613,613,613,0
|
|
20231010,162500,153221649,613,613,613,613,0
|
|
20231010,162400,153221649,613,613,613,613,0
|
|
20231010,162300,153221649,613,613,613,613,0
|
|
20231010,162200,153221649,613,613,613,613,0
|
|
20231010,162100,153221649,613,613,613,613,0
|
|
20231010,162000,153221649,613,613,613,613,0
|
|
20231010,161900,153221649,613,613,613,613,0
|
|
20231010,161800,153221649,613,613,613,613,0
|
|
20231010,161700,153221649,613,613,613,613,0
|
|
20231010,161600,153221649,613,613,613,613,0
|
|
20231010,161500,153221649,613,613,613,613,0
|
|
20231010,161400,153221649,613,613,613,613,0
|
|
20231010,161300,153221649,613,613,613,613,0
|
|
20231010,161200,153221649,613,613,613,613,1191
|
|
20231010,161100,153221649,613,613,613,613,0
|
|
20231010,161000,153221649,613,613,613,613,0
|
|
20231010,160900,153221649,613,613,613,613,0
|
|
20231010,160800,153221649,613,613,613,613,0
|
|
20231010,160700,153221649,613,613,613,613,0
|
|
20231010,160600,153221649,613,613,613,613,0
|
|
20231010,160500,153221649,613,613,613,613,0
|
|
20231010,160400,153221649,613,613,613,613,0
|
|
20231010,160300,153221649,613,613,613,613,0
|
|
20231010,160200,153221649,613,613,613,613,0
|
|
20231010,160100,153221649,613,613,613,613,0
|
|
20231010,160000,153221649,613,613,613,613,0
|
|
20231010,155900,153221649,613,613,613,613,0
|
|
20231010,155800,153221649,613,613,613,613,0
|
|
20231010,155700,153221649,613,613,613,613,0
|
|
20231010,155600,153221649,613,613,613,613,0
|
|
20231010,155500,153221649,613,613,613,613,0
|
|
20231010,155400,153221649,613,613,613,613,0
|
|
20231010,155300,153221649,613,613,613,613,0
|
|
20231010,155200,153221649,613,613,613,613,0
|
|
20231010,155100,153221649,613,613,613,613,0
|
|
20231010,155000,153221649,613,613,613,613,0
|
|
20231010,154900,153221649,613,613,613,613,0
|
|
20231010,154800,153221649,613,613,613,613,0
|
|
20231010,154700,153221649,613,613,613,613,0
|
|
20231010,154600,153221649,613,613,613,613,0
|
|
20231010,154500,153221649,613,613,613,613,0
|
|
20231010,154400,153221649,613,613,613,613,0
|
|
20231010,154300,153221649,613,613,613,613,0
|
|
20231010,154200,153221649,613,613,613,613,1191
|
|
20231010,154100,153221649,613,613,613,613,0
|
|
20231010,154000,153221649,613,613,613,613,0
|
|
20231010,153900,153221649,613,613,613,613,0
|
|
20231010,153800,153221649,613,613,613,613,0
|
|
20231010,153700,153221649,613,613,613,613,0
|
|
20231010,153600,153221649,613,613,613,613,0
|
|
20231010,153500,153221649,613,613,613,613,0
|
|
20231010,153400,153221649,613,613,613,613,0
|
|
20231010,153300,153221649,613,613,613,613,0
|
|
20231010,153200,153221649,613,613,613,613,0
|
|
20231010,153100,153221649,613,613,613,613,0
|
|
20231010,153000,153221649,613,613,613,613,1191
|
|
20231010,152900,152491566,614,614,614,614,0
|
|
20231010,152800,152491566,614,614,614,614,0
|
|
20231010,152700,152491566,614,614,614,614,0
|
|
20231010,152600,152491566,614,614,614,614,0
|
|
20231010,152500,152491566,614,614,614,614,0
|
|
20231010,152400,152491566,614,614,614,614,0
|
|
20231010,152300,152491566,614,614,614,614,0
|
|
20231010,152200,152491566,614,614,614,614,0
|
|
20231010,152100,152491566,614,614,614,614,0
|
|
20231010,152000,152491566,614,614,614,614,0
|
|
20231010,151900,152491566,614,613,614,613,7001
|
|
20231010,151800,148199952,613,614,614,613,2001
|
|
20231010,151700,146973338,614,614,614,614,0
|
|
20231010,151600,146973338,614,614,614,614,503
|
|
20231010,151500,146664496,615,615,615,615,0
|
|
20231010,151400,146664496,615,615,615,615,0
|
|
20231010,151300,146664496,615,615,615,615,3
|
|
20231010,151200,146662651,615,615,615,615,0
|
|
20231010,151100,146662651,615,615,615,615,0
|
|
20231010,151000,146662651,615,615,615,615,0
|
|
20231010,150900,146662651,615,615,615,615,0
|
|
20231010,150800,146662651,615,615,615,615,0
|
|
20231010,150700,146662651,615,614,615,613,1637
|
|
20231010,150600,145658461,614,614,614,614,0
|
|
20231010,150500,145658461,614,614,614,614,0
|
|
20231010,150400,145658461,614,614,614,614,0
|
|
20231010,150300,145658461,614,614,614,614,0
|
|
20231010,150200,145658461,614,614,614,614,23
|
|
20231010,150100,145644339,617,617,617,617,0
|
|
20231010,150000,145644339,617,617,617,617,0
|
|
20231010,145900,145644339,617,617,617,617,0
|
|
20231010,145800,145644339,617,615,617,615,325
|
|
20231010,145700,145443950,614,614,614,614,50
|
|
20231010,145600,145413250,614,614,614,614,406
|
|
20231010,145500,145163966,614,614,614,614,1
|
|
20231010,145400,145163352,613,613,613,613,0
|
|
20231010,145300,145163352,613,613,613,613,0
|
|
20231010,145200,145163352,613,613,613,613,0
|
|
20231010,145100,145163352,613,613,613,613,0
|
|
20231010,145000,145163352,613,613,613,613,10
|
|
20231010,144900,145157222,614,614,614,614,1249
|
|
20231010,144800,144390336,614,614,614,614,201
|
|
20231010,144700,144266922,613,613,613,613,0
|
|
20231010,144600,144266922,613,613,613,613,0
|
|
20231010,144500,144266922,613,613,613,613,0
|
|
20231010,144400,144266922,613,613,613,613,0
|
|
20231010,144300,144266922,613,613,613,613,0
|
|
20231010,144200,144266922,613,613,613,613,0
|
|
20231010,144100,144266922,613,613,613,613,0
|
|
20231010,144000,144266922,613,613,613,613,0
|
|
20231010,143900,144266922,613,613,613,613,24
|
|
20231010,143800,144252210,613,613,613,613,0
|
|
20231010,143700,144252210,613,613,613,613,0
|
|
20231010,143600,144252210,613,613,613,613,0
|
|
20231010,143500,144252210,613,613,613,613,0
|
|
20231010,143400,144252210,613,613,613,613,0
|
|
20231010,143300,144252210,613,613,613,613,692
|
|
20231010,143200,143828014,612,612,612,612,10000
|
|
20231010,143100,137708014,612,612,612,612,0
|
|
20231010,143000,137708014,612,612,612,612,0
|
|
20231010,142900,137708014,612,612,612,612,0
|
|
20231010,142800,137708014,612,612,612,612,0
|
|
20231010,142700,137708014,612,612,612,612,500
|
|
20231010,142600,137402014,612,612,612,612,0
|
|
20231010,142500,137402014,612,612,612,612,57
|
|
20231010,142400,137367130,614,614,614,614,1
|
|
20231010,142300,137366516,613,613,613,613,0
|
|
20231010,142200,137366516,613,613,613,613,0
|
|
20231010,142100,137366516,613,613,613,613,0
|
|
20231010,142000,137366516,613,613,613,613,56
|
|
20231010,141900,137332188,612,613,613,612,1351
|
|
20231010,141800,136504325,613,613,613,613,0
|
|
20231010,141700,136504325,613,613,613,613,0
|
|
20231010,141600,136504325,613,613,613,611,2032
|
|
20231010,141500,135260730,613,613,613,613,0
|
|
20231010,141400,135260730,613,613,613,613,0
|
|
20231010,141300,135260730,613,613,613,613,0
|
|
20231010,141200,135260730,613,614,614,613,1997
|
|
20231010,141100,134036499,618,618,618,618,0
|
|
20231010,141000,134036499,618,618,618,618,0
|
|
20231010,140900,134036499,618,618,618,618,0
|
|
20231010,140800,134036499,618,618,618,618,1
|
|
20231010,140700,134035881,618,618,618,618,0
|
|
20231010,140600,134035881,618,618,618,618,0
|
|
20231010,140500,134035881,618,618,618,618,0
|
|
20231010,140400,134035881,618,618,618,618,0
|
|
20231010,140300,134035881,618,618,618,618,100
|
|
20231010,140200,133974081,618,618,618,618,0
|
|
20231010,140100,133974081,618,618,618,618,0
|
|
20231010,140000,133974081,618,618,618,618,0
|
|
20231010,135900,133974081,618,618,618,618,0
|
|
20231010,135800,133974081,618,618,618,618,0
|
|
20231010,135700,133974081,618,618,618,618,0
|
|
20231010,135600,133974081,618,618,618,618,0
|
|
20231010,135500,133974081,618,618,618,618,1
|
|
20231010,135400,133973463,614,614,614,614,115
|
|
20231010,135300,133902853,618,618,618,618,0
|
|
20231010,135200,133902853,618,618,618,618,0
|
|
20231010,135100,133902853,618,618,618,618,0
|
|
20231010,135000,133902853,618,618,618,618,0
|
|
20231010,134900,133902853,618,618,618,618,1
|
|
20231010,134800,133902235,617,616,617,616,34
|
|
20231010,134700,133881278,617,614,617,614,6035
|
|
20231010,134600,130163427,613,613,613,613,50
|
|
20231010,134500,130132777,613,612,613,612,968
|
|
20231010,134400,129539420,612,611,613,611,96
|
|
20231010,134300,129480734,611,611,611,611,224
|
|
20231010,134200,129343870,611,611,611,611,286
|
|
20231010,134100,129169124,611,611,612,611,195
|
|
20231010,134000,129049957,611,611,615,610,231
|
|
20231010,133900,128908881,615,612,616,611,537
|
|
20231010,133800,128580734,616,615,616,615,161
|
|
20231010,133700,128481718,611,612,612,611,1581
|
|
20231010,133600,127515120,612,614,614,612,1136
|
|
20231010,133500,126819575,614,614,614,614,7
|
|
20231010,133400,126815277,614,614,614,614,0
|
|
20231010,133300,126815277,614,614,614,614,0
|
|
20231010,133200,126815277,614,614,614,614,500
|
|
20231010,133100,126508277,618,618,618,618,1
|
|
20231010,133000,126507659,615,619,619,615,501
|
|
20231010,132900,126199540,618,618,618,618,0
|
|
20231010,132800,126199540,618,618,618,618,0
|
|
20231010,132700,126199540,618,618,618,618,0
|
|
20231010,132600,126199540,618,618,618,618,0
|
|
20231010,132500,126199540,618,618,618,618,0
|
|
20231010,132400,126199540,618,615,618,614,3001
|
|
20231010,132300,124356397,618,618,618,618,1
|
|
20231010,132200,124355779,615,615,618,615,1987
|
|
20231010,132100,123133771,619,619,619,619,0
|
|
20231010,132000,123133771,619,619,619,619,0
|
|
20231010,131900,123133771,619,619,619,619,10
|
|
20231010,131800,123127581,619,619,619,619,0
|
|
20231010,131700,123127581,619,619,619,619,0
|
|
20231010,131600,123127581,619,619,619,619,0
|
|
20231010,131500,123127581,619,619,619,619,0
|
|
20231010,131400,123127581,619,619,619,619,0
|
|
20231010,131300,123127581,619,619,619,619,0
|
|
20231010,131200,123127581,619,619,619,619,0
|
|
20231010,131100,123127581,619,615,619,615,6240
|
|
20231010,131000,119289977,620,620,620,620,3
|
|
20231010,130900,119288117,621,621,621,621,0
|
|
20231010,130800,119288117,621,620,621,620,20
|
|
20231010,130700,119275716,620,620,620,620,0
|
|
20231010,130600,119275716,620,620,620,620,0
|
|
20231010,130500,119275716,620,620,620,620,0
|
|
20231010,130400,119275716,620,620,620,620,0
|
|
20231010,130300,119275716,620,620,620,620,0
|
|
20231010,130200,119275716,620,620,620,620,0
|
|
20231010,130100,119275716,620,620,620,620,0
|
|
20231010,130000,119275716,620,620,620,620,1
|
|
20231010,125900,119275096,615,615,615,615,0
|
|
20231010,125800,119275096,615,615,615,615,0
|
|
20231010,125700,119275096,615,615,615,615,1
|
|
20231010,125600,119274481,617,617,617,617,500
|
|
20231010,125500,118965981,621,621,621,621,0
|
|
20231010,125400,118965981,621,621,621,621,0
|
|
20231010,125300,118965981,621,621,621,621,0
|
|
20231010,125200,118965981,621,621,621,621,0
|
|
20231010,125100,118965981,621,619,621,619,2
|
|
20231010,125000,118964741,621,620,621,620,6
|
|
20231010,124900,118961020,621,621,621,621,0
|
|
20231010,124800,118961020,621,618,621,618,163
|
|
20231010,124700,118860119,618,618,618,618,0
|
|
20231010,124600,118860119,618,619,619,618,327
|
|
20231010,124500,118657707,619,619,619,619,0
|
|
20231010,124400,118657707,619,619,619,619,0
|
|
20231010,124300,118657707,619,619,619,619,31
|
|
20231010,124200,118638518,619,619,619,619,0
|
|
20231010,124100,118638518,619,619,619,619,0
|
|
20231010,124000,118638518,619,618,619,618,801
|
|
20231010,123900,118143499,618,619,619,618,201
|
|
20231010,123800,118019280,618,618,618,618,0
|
|
20231010,123700,118019280,618,618,618,618,1443
|
|
20231010,123600,117127506,618,620,620,610,36988
|
|
20231010,123500,94452225,623,623,623,623,0
|
|
20231010,123400,94452225,623,623,623,623,0
|
|
20231010,123300,94452225,623,623,623,623,0
|
|
20231010,123200,94452225,623,623,623,623,0
|
|
20231010,123100,94452225,623,623,623,623,0
|
|
20231010,123000,94452225,623,623,623,623,0
|
|
20231010,122900,94452225,623,623,623,623,1266
|
|
20231010,122800,93663507,620,622,622,620,1000
|
|
20231010,122700,93042553,623,623,623,623,0
|
|
20231010,122600,93042553,623,623,623,623,0
|
|
20231010,122500,93042553,623,623,623,623,44
|
|
20231010,122400,93015141,624,624,624,624,0
|
|
20231010,122300,93015141,624,624,624,624,0
|
|
20231010,122200,93015141,624,623,624,623,8
|
|
20231010,122100,93010156,624,623,624,623,4
|
|
20231010,122000,93007663,623,623,623,623,57
|
|
20231010,121900,92972152,624,624,624,624,0
|
|
20231010,121800,92972152,624,624,624,624,0
|
|
20231010,121700,92972152,624,624,624,624,0
|
|
20231010,121600,92972152,624,624,624,624,0
|
|
20231010,121500,92972152,624,624,624,624,10
|
|
20231010,121400,92965912,624,624,624,624,2536
|
|
20231010,121300,91383448,624,624,624,624,1
|
|
20231010,121200,91382824,624,624,624,624,450
|
|
20231010,121100,91102024,624,624,624,624,639
|
|
20231010,121000,90703288,624,624,624,624,2388
|
|
20231010,120900,89213176,625,625,625,625,0
|
|
20231010,120800,89213176,625,625,625,625,0
|
|
20231010,120700,89213176,625,625,625,625,0
|
|
20231010,120600,89213176,625,625,625,625,130
|
|
20231010,120500,89131926,625,625,625,625,0
|
|
20231010,120400,89131926,625,625,625,625,0
|
|
20231010,120300,89131926,625,625,625,625,0
|
|
20231010,120200,89131926,625,625,625,625,0
|
|
20231010,120100,89131926,625,625,625,625,0
|
|
20231010,120000,89131926,625,625,625,625,0
|
|
20231010,115900,89131926,625,625,625,625,0
|
|
20231010,115800,89131926,625,624,625,624,4902
|
|
20231010,115700,86073077,625,625,625,625,110
|
|
20231010,115600,86004327,625,625,625,625,0
|
|
20231010,115500,86004327,625,625,625,625,1
|
|
20231010,115400,86003702,625,625,625,625,5
|
|
20231010,115300,86000577,625,625,625,625,0
|
|
20231010,115200,86000577,625,625,625,625,0
|
|
20231010,115100,86000577,625,625,625,625,0
|
|
20231010,115000,86000577,625,625,625,625,360
|
|
20231010,114900,85775577,625,625,625,625,0
|
|
20231010,114800,85775577,625,625,625,625,0
|
|
20231010,114700,85775577,625,625,625,625,0
|
|
20231010,114600,85775577,625,625,625,625,0
|
|
20231010,114500,85775577,625,625,625,625,0
|
|
20231010,114400,85775577,625,625,625,625,0
|
|
20231010,114300,85775577,625,625,625,625,0
|
|
20231010,114200,85775577,625,625,625,625,0
|
|
20231010,114100,85775577,625,625,625,625,0
|
|
20231010,114000,85775577,625,625,625,625,0
|
|
20231010,113900,85775577,625,625,625,625,0
|
|
20231010,113800,85775577,625,625,625,625,0
|
|
20231010,113700,85775577,625,625,625,625,0
|
|
20231010,113600,85775577,625,625,625,625,0
|
|
20231010,113500,85775577,625,625,625,625,2
|
|
20231010,113400,85774327,626,626,626,626,0
|
|
20231010,113300,85774327,626,625,626,625,147
|
|
20231010,113200,85682451,625,625,625,625,1
|
|
20231010,113100,85681826,624,624,624,624,0
|
|
20231010,113000,85681826,624,624,624,624,0
|
|
20231010,112900,85681826,624,624,624,624,0
|
|
20231010,112800,85681826,624,624,624,624,0
|
|
20231010,112700,85681826,624,625,625,624,4258
|
|
20231010,112600,83024734,625,625,626,625,755
|
|
20231010,112500,82552858,626,626,626,626,0
|
|
20231010,112400,82552858,626,626,626,626,0
|
|
20231010,112300,82552858,626,626,626,626,0
|
|
20231010,112200,82552858,626,626,626,626,0
|
|
20231010,112100,82552858,626,626,626,626,0
|
|
20231010,112000,82552858,626,626,626,626,0
|
|
20231010,111900,82552858,626,626,626,626,0
|
|
20231010,111800,82552858,626,626,626,626,74
|
|
20231010,111700,82506534,626,626,626,626,0
|
|
20231010,111600,82506534,626,626,626,626,26
|
|
20231010,111500,82490258,626,626,626,626,0
|
|
20231010,111400,82490258,626,626,626,626,0
|
|
20231010,111300,82490258,626,626,626,626,0
|
|
20231010,111200,82490258,626,626,626,626,2
|
|
20231010,111100,82489006,627,627,627,627,0
|
|
20231010,111000,82489006,627,627,627,627,0
|
|
20231010,110900,82489006,627,627,627,627,10
|
|
20231010,110800,82482736,627,627,627,627,0
|
|
20231010,110700,82482736,627,627,627,627,15
|
|
20231010,110600,82473331,627,627,627,627,0
|
|
20231010,110500,82473331,627,627,627,627,1
|
|
20231010,110400,82472704,626,626,626,626,1
|
|
20231010,110300,82472078,627,627,627,627,0
|
|
20231010,110200,82472078,627,627,627,627,0
|
|
20231010,110100,82472078,627,627,627,627,0
|
|
20231010,110000,82472078,627,627,627,627,0
|
|
20231010,105900,82472078,627,627,627,627,1
|
|
20231010,105800,82471451,627,627,627,627,0
|
|
20231010,105700,82471451,627,627,627,627,0
|
|
20231010,105600,82471451,627,627,627,627,0
|
|
20231010,105500,82471451,627,627,627,627,0
|
|
20231010,105400,82471451,627,627,627,627,0
|
|
20231010,105300,82471451,627,627,627,627,0
|
|
20231010,105200,82471451,627,627,627,627,0
|
|
20231010,105100,82471451,627,627,627,627,9
|
|
20231010,105000,82465808,628,628,628,628,0
|
|
20231010,104900,82465808,628,628,628,628,0
|
|
20231010,104800,82465808,628,628,628,628,1
|
|
20231010,104700,82465180,628,628,628,628,0
|
|
20231010,104600,82465180,628,628,628,628,0
|
|
20231010,104500,82465180,628,628,628,628,0
|
|
20231010,104400,82465180,628,628,628,628,3
|
|
20231010,104300,82463296,628,628,628,628,0
|
|
20231010,104200,82463296,628,628,628,628,0
|
|
20231010,104100,82463296,628,628,628,628,0
|
|
20231010,104000,82463296,628,628,628,628,0
|
|
20231010,103900,82463296,628,628,628,628,100
|
|
20231010,103800,82400496,628,628,628,628,70
|
|
20231010,103700,82356536,628,628,628,628,0
|
|
20231010,103600,82356536,628,628,628,628,30
|
|
20231010,103500,82337696,628,628,628,628,0
|
|
20231010,103400,82337696,628,628,628,628,0
|
|
20231010,103300,82337696,628,628,628,628,0
|
|
20231010,103200,82337696,628,628,628,628,60
|
|
20231010,103100,82300016,628,628,628,628,0
|
|
20231010,103000,82300016,628,628,628,628,0
|
|
20231010,102900,82300016,628,628,628,628,0
|
|
20231010,102800,82300016,628,628,628,628,0
|
|
20231010,102700,82300016,628,628,628,628,1
|
|
20231010,102600,82299388,624,624,624,624,0
|
|
20231010,102500,82299388,624,624,624,624,0
|
|
20231010,102400,82299388,624,624,624,624,0
|
|
20231010,102300,82299388,624,626,626,624,2000
|
|
20231010,102200,81051376,626,626,626,626,0
|
|
20231010,102100,81051376,626,626,626,626,1
|
|
20231010,102000,81050750,625,625,625,625,0
|
|
20231010,101900,81050750,625,625,626,625,1192
|
|
20231010,101800,80305716,625,625,625,625,0
|
|
20231010,101700,80305716,625,625,625,625,0
|
|
20231010,101600,80305716,625,625,625,625,0
|
|
20231010,101500,80305716,625,625,625,625,73
|
|
20231010,101400,80260091,624,624,624,624,0
|
|
20231010,101300,80260091,624,624,624,624,0
|
|
20231010,101200,80260091,624,624,624,624,2
|
|
20231010,101100,80258843,624,624,624,624,0
|
|
20231010,101000,80258843,624,624,624,624,0
|
|
20231010,100900,80258843,624,624,624,624,0
|
|
20231010,100800,80258843,624,624,624,624,0
|
|
20231010,100700,80258843,624,628,628,624,3
|
|
20231010,100600,80256963,623,627,627,623,16000
|
|
20231010,100500,70263451,628,628,628,628,1
|
|
20231010,100400,70262823,627,627,627,627,100
|
|
20231010,100300,70200123,627,627,627,627,55
|
|
20231010,100200,70165638,627,627,627,627,109
|
|
20231010,100100,70097295,627,626,627,626,1619
|
|
20231010,100000,69082232,626,626,626,626,1446
|
|
20231010,095900,68177036,626,626,626,626,0
|
|
20231010,095800,68177036,626,626,626,626,0
|
|
20231010,095700,68177036,626,626,626,626,0
|
|
20231010,095600,68177036,626,627,627,626,3000
|
|
20231010,095500,66299027,628,628,628,628,0
|
|
20231010,095400,66299027,628,628,628,628,0
|
|
20231010,095300,66299027,628,628,628,628,0
|
|
20231010,095200,66299027,628,628,628,628,0
|
|
20231010,095100,66299027,628,628,628,628,242
|
|
20231010,095000,66147051,628,628,628,628,0
|
|
20231010,094900,66147051,628,627,628,627,2
|
|
20231010,094800,66145796,629,628,629,628,506
|
|
20231010,094700,65828027,626,627,627,626,100
|
|
20231010,094600,65765405,629,629,629,629,1
|
|
20231010,094500,65764776,628,628,628,628,49
|
|
20231010,094400,65734004,630,630,630,630,0
|
|
20231010,094300,65734004,630,630,630,628,3
|
|
20231010,094200,65732116,628,628,628,628,1500
|
|
20231010,094100,64790116,628,628,629,628,4682
|
|
20231010,094000,61849226,627,627,628,627,168
|
|
20231010,093900,61743889,628,628,628,628,1
|
|
20231010,093800,61743261,628,629,629,628,1144
|
|
20231010,093700,61023686,629,628,629,628,60
|
|
20231010,093600,60985970,629,627,629,627,218
|
|
20231010,093500,60849248,629,628,629,628,603
|
|
20231010,093400,60470361,629,627,629,627,2
|
|
20231010,093300,60469105,627,629,629,627,977
|
|
20231010,093200,59856102,629,629,629,629,2531
|
|
20231010,093100,58264103,629,630,630,629,31
|
|
20231010,093000,58244574,624,624,624,624,0
|
|
20231010,092900,58244574,624,626,627,624,1941
|
|
20231010,092800,57030558,625,625,625,625,1442
|
|
20231010,092700,56129308,626,626,626,626,200
|
|
20231010,092600,56004108,626,626,626,626,220
|
|
20231010,092500,55866388,628,628,628,628,100
|
|
20231010,092400,55803588,628,630,630,628,515
|
|
20231010,092300,55480138,630,630,630,630,0
|
|
20231010,092200,55480138,630,628,630,628,13871
|
|
20231010,092100,46753866,627,627,627,627,0
|
|
20231010,092000,46753866,627,627,627,627,52
|
|
20231010,091900,46721262,627,626,627,626,20000
|
|
20231010,091800,34184581,625,625,625,625,241
|
|
20231010,091700,34033956,627,624,627,624,8683
|
|
20231010,091600,28596024,624,624,624,624,21
|
|
20231010,091500,28582920,624,624,624,624,11
|
|
20231010,091400,28576056,625,625,625,625,2
|
|
20231010,091300,28574806,625,624,625,624,952
|
|
20231010,091200,27980604,618,623,625,618,13129
|
|
20231010,091100,19784670,623,622,624,622,8439
|
|
20231010,091000,14527148,620,619,622,619,119
|
|
20231010,090900,14453187,618,618,618,618,0
|
|
20231010,090800,14453187,618,619,619,618,950
|
|
20231010,090700,13865587,623,623,623,623,0
|
|
20231010,090600,13865587,623,623,623,623,0
|
|
20231010,090500,13865587,623,623,623,623,0
|
|
20231010,090400,13865587,623,621,623,620,2541
|
|
20231010,090300,12285947,623,623,623,623,1982
|
|
20231010,090200,11051161,623,623,623,623,387
|
|
20231010,090100,10810060,623,618,623,618,3935
|
|
20231010,090000,8370636,617,614,617,614,13629
|