615 lines
26 KiB
CSV
615 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,191200,139461730,629,629,629,629,5000
|
|
20231011,191100,139461730,629,629,629,629,0
|
|
20231011,191000,139461730,629,629,629,629,0
|
|
20231011,190900,139461730,629,629,629,629,0
|
|
20231011,190800,139461730,629,629,629,629,0
|
|
20231011,190700,139461730,629,629,629,629,0
|
|
20231011,190600,139461730,629,629,629,629,0
|
|
20231011,190500,139461730,629,629,629,629,0
|
|
20231011,190400,139461730,629,629,629,629,0
|
|
20231011,190300,139461730,629,629,629,629,0
|
|
20231011,190200,139461730,629,629,629,629,0
|
|
20231011,190100,139461730,629,629,629,629,0
|
|
20231011,190000,139461730,629,629,629,629,0
|
|
20231011,185900,139461730,629,629,629,629,0
|
|
20231011,185800,139461730,629,629,629,629,0
|
|
20231011,185700,139461730,629,629,629,629,0
|
|
20231011,185600,139461730,629,629,629,629,0
|
|
20231011,185500,139461730,629,629,629,629,0
|
|
20231011,185400,139461730,629,629,629,629,0
|
|
20231011,185300,139461730,629,629,629,629,0
|
|
20231011,185200,139461730,629,629,629,629,0
|
|
20231011,185100,139461730,629,629,629,629,0
|
|
20231011,185000,139461730,629,629,629,629,0
|
|
20231011,184900,139461730,629,629,629,629,0
|
|
20231011,184800,139461730,629,629,629,629,0
|
|
20231011,184700,139461730,629,629,629,629,0
|
|
20231011,184600,139461730,629,629,629,629,0
|
|
20231011,184500,139461730,629,629,629,629,0
|
|
20231011,184400,139461730,629,629,629,629,0
|
|
20231011,184300,139461730,629,629,629,629,0
|
|
20231011,184200,139461730,629,629,629,629,5000
|
|
20231011,184100,139461730,629,629,629,629,0
|
|
20231011,184000,139461730,629,629,629,629,0
|
|
20231011,183900,139461730,629,629,629,629,0
|
|
20231011,183800,139461730,629,629,629,629,0
|
|
20231011,183700,139461730,629,629,629,629,0
|
|
20231011,183600,139461730,629,629,629,629,0
|
|
20231011,183500,139461730,629,629,629,629,0
|
|
20231011,183400,139461730,629,629,629,629,0
|
|
20231011,183300,139461730,629,629,629,629,0
|
|
20231011,183200,139461730,629,629,629,629,0
|
|
20231011,183100,139461730,629,629,629,629,0
|
|
20231011,183000,139461730,629,629,629,629,0
|
|
20231011,182900,139461730,629,629,629,629,0
|
|
20231011,182800,139461730,629,629,629,629,0
|
|
20231011,182700,139461730,629,629,629,629,0
|
|
20231011,182600,139461730,629,629,629,629,0
|
|
20231011,182500,139461730,629,629,629,629,0
|
|
20231011,182400,139461730,629,629,629,629,0
|
|
20231011,182300,139461730,629,629,629,629,0
|
|
20231011,182200,139461730,629,629,629,629,0
|
|
20231011,182100,139461730,629,629,629,629,0
|
|
20231011,182000,139461730,629,629,629,629,0
|
|
20231011,181900,139461730,629,629,629,629,0
|
|
20231011,181800,139461730,629,629,629,629,0
|
|
20231011,181700,139461730,629,629,629,629,0
|
|
20231011,181600,139461730,629,629,629,629,0
|
|
20231011,181500,139461730,629,629,629,629,0
|
|
20231011,181400,139461730,629,629,629,629,0
|
|
20231011,181300,139461730,629,629,629,629,0
|
|
20231011,181200,139461730,629,629,629,629,5000
|
|
20231011,181100,139461730,629,629,629,629,0
|
|
20231011,181000,139461730,629,629,629,629,0
|
|
20231011,180900,139461730,629,629,629,629,0
|
|
20231011,180800,139461730,629,629,629,629,0
|
|
20231011,180700,139461730,629,629,629,629,0
|
|
20231011,180600,139461730,629,629,629,629,0
|
|
20231011,180500,139461730,629,629,629,629,0
|
|
20231011,180400,139461730,629,629,629,629,0
|
|
20231011,180300,139461730,629,629,629,629,0
|
|
20231011,180200,139461730,629,629,629,629,0
|
|
20231011,180100,139461730,629,629,629,629,0
|
|
20231011,180000,139461730,629,629,629,629,0
|
|
20231011,175900,139461730,629,629,629,629,0
|
|
20231011,175800,139461730,629,629,629,629,0
|
|
20231011,175700,139461730,629,629,629,629,0
|
|
20231011,175600,139461730,629,629,629,629,0
|
|
20231011,175500,139461730,629,629,629,629,0
|
|
20231011,175400,139461730,629,629,629,629,0
|
|
20231011,175300,139461730,629,629,629,629,0
|
|
20231011,175200,139461730,629,629,629,629,0
|
|
20231011,175100,139461730,629,629,629,629,0
|
|
20231011,175000,139461730,629,629,629,629,0
|
|
20231011,174900,139461730,629,629,629,629,0
|
|
20231011,174800,139461730,629,629,629,629,0
|
|
20231011,174700,139461730,629,629,629,629,0
|
|
20231011,174600,139461730,629,629,629,629,0
|
|
20231011,174500,139461730,629,629,629,629,0
|
|
20231011,174400,139461730,629,629,629,629,0
|
|
20231011,174300,139461730,629,629,629,629,0
|
|
20231011,174200,139461730,629,629,629,629,5000
|
|
20231011,174100,139461730,629,629,629,629,0
|
|
20231011,174000,139461730,629,629,629,629,0
|
|
20231011,173900,139461730,629,629,629,629,0
|
|
20231011,173800,139461730,629,629,629,629,0
|
|
20231011,173700,139461730,629,629,629,629,0
|
|
20231011,173600,139461730,629,629,629,629,0
|
|
20231011,173500,139461730,629,629,629,629,0
|
|
20231011,173400,139461730,629,629,629,629,0
|
|
20231011,173300,139461730,629,629,629,629,0
|
|
20231011,173200,139461730,629,629,629,629,0
|
|
20231011,173100,139461730,629,629,629,629,0
|
|
20231011,173000,139461730,629,629,629,629,0
|
|
20231011,172900,139461730,629,629,629,629,0
|
|
20231011,172800,139461730,629,629,629,629,0
|
|
20231011,172700,139461730,629,629,629,629,0
|
|
20231011,172600,139461730,629,629,629,629,0
|
|
20231011,172500,139461730,629,629,629,629,0
|
|
20231011,172400,139461730,629,629,629,629,0
|
|
20231011,172300,139461730,629,629,629,629,0
|
|
20231011,172200,139461730,629,629,629,629,0
|
|
20231011,172100,139461730,629,629,629,629,0
|
|
20231011,172000,139461730,629,629,629,629,0
|
|
20231011,171900,139461730,629,629,629,629,0
|
|
20231011,171800,139461730,629,629,629,629,0
|
|
20231011,171700,139461730,629,629,629,629,0
|
|
20231011,171600,139461730,629,629,629,629,0
|
|
20231011,171500,139461730,629,629,629,629,0
|
|
20231011,171400,139461730,629,629,629,629,0
|
|
20231011,171300,139461730,629,629,629,629,0
|
|
20231011,171200,139461730,629,629,629,629,5000
|
|
20231011,171100,139461730,629,629,629,629,0
|
|
20231011,171000,139461730,629,629,629,629,0
|
|
20231011,170900,139461730,629,629,629,629,0
|
|
20231011,170800,139461730,629,629,629,629,0
|
|
20231011,170700,139461730,629,629,629,629,0
|
|
20231011,170600,139461730,629,629,629,629,0
|
|
20231011,170500,139461730,629,629,629,629,0
|
|
20231011,170400,139461730,629,629,629,629,0
|
|
20231011,170300,139461730,629,629,629,629,0
|
|
20231011,170200,139461730,629,629,629,629,0
|
|
20231011,170100,139461730,629,629,629,629,0
|
|
20231011,170000,139461730,629,629,629,629,0
|
|
20231011,165900,139461730,629,629,629,629,0
|
|
20231011,165800,139461730,629,629,629,629,0
|
|
20231011,165700,139461730,629,629,629,629,0
|
|
20231011,165600,139461730,629,629,629,629,0
|
|
20231011,165500,139461730,629,629,629,629,0
|
|
20231011,165400,139461730,629,629,629,629,0
|
|
20231011,165300,139461730,629,629,629,629,0
|
|
20231011,165200,139461730,629,629,629,629,0
|
|
20231011,165100,139461730,629,629,629,629,0
|
|
20231011,165000,139461730,629,629,629,629,0
|
|
20231011,164900,139461730,629,629,629,629,0
|
|
20231011,164800,139461730,629,629,629,629,0
|
|
20231011,164700,139461730,629,629,629,629,0
|
|
20231011,164600,139461730,629,629,629,629,0
|
|
20231011,164500,139461730,629,629,629,629,0
|
|
20231011,164400,139461730,629,629,629,629,0
|
|
20231011,164300,139461730,629,629,629,629,0
|
|
20231011,164200,139461730,629,629,629,629,5000
|
|
20231011,164100,139461730,629,629,629,629,0
|
|
20231011,164000,139461730,629,629,629,629,0
|
|
20231011,163900,139461730,629,629,629,629,0
|
|
20231011,163800,139461730,629,629,629,629,0
|
|
20231011,163700,139461730,629,629,629,629,0
|
|
20231011,163600,139461730,629,629,629,629,0
|
|
20231011,163500,139461730,629,629,629,629,0
|
|
20231011,163400,139461730,629,629,629,629,0
|
|
20231011,163300,139461730,629,629,629,629,0
|
|
20231011,163200,139461730,629,629,629,629,0
|
|
20231011,163100,139461730,629,629,629,629,0
|
|
20231011,163000,139461730,629,629,629,629,0
|
|
20231011,162900,139461730,629,629,629,629,0
|
|
20231011,162800,139461730,629,629,629,629,0
|
|
20231011,162700,139461730,629,629,629,629,0
|
|
20231011,162600,139461730,629,629,629,629,0
|
|
20231011,162500,139461730,629,629,629,629,0
|
|
20231011,162400,139461730,629,629,629,629,0
|
|
20231011,162300,139461730,629,629,629,629,0
|
|
20231011,162200,139461730,629,629,629,629,0
|
|
20231011,162100,139461730,629,629,629,629,0
|
|
20231011,162000,139461730,629,629,629,629,0
|
|
20231011,161900,139461730,629,629,629,629,0
|
|
20231011,161800,139461730,629,629,629,629,0
|
|
20231011,161700,139461730,629,629,629,629,0
|
|
20231011,161600,139461730,629,629,629,629,0
|
|
20231011,161500,139461730,629,629,629,629,0
|
|
20231011,161400,139461730,629,629,629,629,0
|
|
20231011,161300,139461730,629,629,629,629,0
|
|
20231011,161200,139461730,629,629,629,629,5000
|
|
20231011,161100,139461730,629,629,629,629,0
|
|
20231011,161000,139461730,629,629,629,629,0
|
|
20231011,160900,139461730,629,629,629,629,0
|
|
20231011,160800,139461730,629,629,629,629,0
|
|
20231011,160700,139461730,629,629,629,629,0
|
|
20231011,160600,139461730,629,629,629,629,0
|
|
20231011,160500,139461730,629,629,629,629,0
|
|
20231011,160400,139461730,629,629,629,629,0
|
|
20231011,160300,139461730,629,629,629,629,0
|
|
20231011,160200,139461730,629,629,629,629,0
|
|
20231011,160100,139461730,629,629,629,629,0
|
|
20231011,160000,139461730,629,629,629,629,0
|
|
20231011,155900,139461730,629,629,629,629,0
|
|
20231011,155800,139461730,629,629,629,629,0
|
|
20231011,155700,139461730,629,629,629,629,0
|
|
20231011,155600,139461730,629,629,629,629,0
|
|
20231011,155500,139461730,629,629,629,629,0
|
|
20231011,155400,139461730,629,629,629,629,0
|
|
20231011,155300,139461730,629,629,629,629,0
|
|
20231011,155200,139461730,629,629,629,629,0
|
|
20231011,155100,139461730,629,629,629,629,0
|
|
20231011,155000,139461730,629,629,629,629,0
|
|
20231011,154900,139461730,629,629,629,629,0
|
|
20231011,154800,139461730,629,629,629,629,0
|
|
20231011,154700,139461730,629,629,629,629,0
|
|
20231011,154600,139461730,629,629,629,629,0
|
|
20231011,154500,139461730,629,629,629,629,0
|
|
20231011,154400,139461730,629,629,629,629,0
|
|
20231011,154300,139461730,629,629,629,629,0
|
|
20231011,154200,139461730,629,629,629,629,5000
|
|
20231011,154100,139461730,629,629,629,629,0
|
|
20231011,154000,139461730,629,629,629,629,0
|
|
20231011,153900,139461730,629,629,629,629,0
|
|
20231011,153800,139461730,629,629,629,629,0
|
|
20231011,153700,139461730,629,629,629,629,0
|
|
20231011,153600,139461730,629,629,629,629,0
|
|
20231011,153500,139461730,629,629,629,629,0
|
|
20231011,153400,139461730,629,629,629,629,0
|
|
20231011,153300,139461730,629,629,629,629,0
|
|
20231011,153200,139461730,629,629,629,629,0
|
|
20231011,153100,139461730,629,629,629,629,0
|
|
20231011,153000,139461730,629,629,629,629,5000
|
|
20231011,152900,136316730,630,630,630,630,0
|
|
20231011,152800,136316730,630,630,630,630,0
|
|
20231011,152700,136316730,630,630,630,630,0
|
|
20231011,152600,136316730,630,630,630,630,0
|
|
20231011,152500,136316730,630,630,630,630,0
|
|
20231011,152400,136316730,630,630,630,630,0
|
|
20231011,152300,136316730,630,630,630,630,0
|
|
20231011,152200,136316730,630,630,630,630,0
|
|
20231011,152100,136316730,630,630,630,630,0
|
|
20231011,152000,136316730,630,630,630,630,0
|
|
20231011,151900,136316730,630,630,630,630,191
|
|
20231011,151800,136196400,632,630,632,630,14
|
|
20231011,151700,136187578,630,630,630,630,27
|
|
20231011,151600,136170568,632,632,632,632,1
|
|
20231011,151500,136169936,631,631,631,631,25
|
|
20231011,151400,136154161,630,630,630,630,169
|
|
20231011,151300,136047691,633,633,633,633,0
|
|
20231011,151200,136047691,633,633,633,633,0
|
|
20231011,151100,136047691,633,633,633,633,1000
|
|
20231011,151000,135414691,633,632,633,632,5001
|
|
20231011,150900,132252058,630,630,630,630,0
|
|
20231011,150800,132252058,630,630,630,630,1000
|
|
20231011,150700,131622058,634,634,634,634,0
|
|
20231011,150600,131622058,634,634,634,634,512
|
|
20231011,150500,131297450,634,629,634,629,10060
|
|
20231011,150400,124925225,629,629,629,629,5000
|
|
20231011,150300,121780225,632,632,632,632,0
|
|
20231011,150200,121780225,632,632,632,632,0
|
|
20231011,150100,121780225,632,631,632,631,3352
|
|
20231011,150000,119662079,632,632,632,632,0
|
|
20231011,145900,119662079,632,632,632,632,0
|
|
20231011,145800,119662079,632,631,632,631,2187
|
|
20231011,145700,118279896,631,631,631,631,0
|
|
20231011,145600,118279896,631,631,631,631,6357
|
|
20231011,145500,114268629,631,630,631,630,4101
|
|
20231011,145400,111682898,631,631,631,631,0
|
|
20231011,145300,111682898,631,631,631,631,0
|
|
20231011,145200,111682898,631,629,631,629,43
|
|
20231011,145100,111655767,630,630,630,630,0
|
|
20231011,145000,111655767,630,630,630,630,0
|
|
20231011,144900,111655767,630,630,630,630,0
|
|
20231011,144800,111655767,630,630,630,630,0
|
|
20231011,144700,111655767,630,630,630,630,12
|
|
20231011,144600,111648207,631,631,631,631,0
|
|
20231011,144500,111648207,631,630,631,630,200
|
|
20231011,144400,111522036,626,630,630,626,100
|
|
20231011,144300,111459396,631,630,631,630,714
|
|
20231011,144200,111009171,630,630,630,630,0
|
|
20231011,144100,111009171,630,630,630,630,10
|
|
20231011,144000,111002871,630,630,630,630,0
|
|
20231011,143900,111002871,630,630,630,630,0
|
|
20231011,143800,111002871,630,630,630,630,0
|
|
20231011,143700,111002871,630,630,630,630,1
|
|
20231011,143600,111002241,631,631,631,631,0
|
|
20231011,143500,111002241,631,631,631,631,0
|
|
20231011,143400,111002241,631,628,631,628,24715
|
|
20231011,143300,95446367,628,628,628,628,0
|
|
20231011,143200,95446367,628,628,628,628,0
|
|
20231011,143100,95446367,628,628,628,628,1
|
|
20231011,143000,95445739,626,626,626,626,0
|
|
20231011,142900,95445739,626,626,626,626,0
|
|
20231011,142800,95445739,626,628,628,626,15465
|
|
20231011,142700,85733739,628,628,628,628,0
|
|
20231011,142600,85733739,628,628,628,628,0
|
|
20231011,142500,85733739,628,628,628,628,0
|
|
20231011,142400,85733739,628,628,628,628,0
|
|
20231011,142300,85733739,628,628,628,628,0
|
|
20231011,142200,85733739,628,628,628,628,0
|
|
20231011,142100,85733739,628,628,628,628,0
|
|
20231011,142000,85733739,628,628,628,628,0
|
|
20231011,141900,85733739,628,628,628,628,0
|
|
20231011,141800,85733739,628,628,628,628,0
|
|
20231011,141700,85733739,628,628,628,628,0
|
|
20231011,141600,85733739,628,628,628,628,0
|
|
20231011,141500,85733739,628,628,628,628,0
|
|
20231011,141400,85733739,628,628,628,628,0
|
|
20231011,141300,85733739,628,628,628,628,0
|
|
20231011,141200,85733739,628,628,628,628,0
|
|
20231011,141100,85733739,628,628,628,628,0
|
|
20231011,141000,85733739,628,628,628,628,1521
|
|
20231011,140900,84778551,627,627,627,627,51
|
|
20231011,140800,84746574,628,628,628,628,0
|
|
20231011,140700,84746574,628,628,628,628,10
|
|
20231011,140600,84740294,628,628,628,628,0
|
|
20231011,140500,84740294,628,628,628,628,159
|
|
20231011,140400,84640442,628,628,628,628,0
|
|
20231011,140300,84640442,628,628,628,628,5
|
|
20231011,140200,84637302,628,628,628,628,0
|
|
20231011,140100,84637302,628,628,628,628,0
|
|
20231011,140000,84637302,628,628,628,628,0
|
|
20231011,135900,84637302,628,628,628,628,0
|
|
20231011,135800,84637302,628,628,628,628,0
|
|
20231011,135700,84637302,628,628,628,628,0
|
|
20231011,135600,84637302,628,628,628,628,0
|
|
20231011,135500,84637302,628,628,628,628,0
|
|
20231011,135400,84637302,628,628,628,628,0
|
|
20231011,135300,84637302,628,627,628,627,111
|
|
20231011,135200,84567609,628,628,628,628,0
|
|
20231011,135100,84567609,628,628,628,628,0
|
|
20231011,135000,84567609,628,628,628,628,0
|
|
20231011,134900,84567609,628,628,628,628,0
|
|
20231011,134800,84567609,628,628,628,628,0
|
|
20231011,134700,84567609,628,628,628,628,0
|
|
20231011,134600,84567609,628,628,628,628,0
|
|
20231011,134500,84567609,628,628,628,628,0
|
|
20231011,134400,84567609,628,628,628,628,0
|
|
20231011,134300,84567609,628,628,628,628,0
|
|
20231011,134200,84567609,628,628,628,628,126
|
|
20231011,134100,84488481,628,628,628,628,0
|
|
20231011,134000,84488481,628,628,628,628,0
|
|
20231011,133900,84488481,628,628,628,628,0
|
|
20231011,133800,84488481,628,628,628,628,0
|
|
20231011,133700,84488481,628,628,628,628,0
|
|
20231011,133600,84488481,628,628,628,628,0
|
|
20231011,133500,84488481,628,628,628,628,0
|
|
20231011,133400,84488481,628,628,628,628,0
|
|
20231011,133300,84488481,628,628,628,628,1
|
|
20231011,133200,84487853,628,628,628,628,0
|
|
20231011,133100,84487853,628,628,628,628,0
|
|
20231011,133000,84487853,628,628,628,628,0
|
|
20231011,132900,84487853,628,628,628,628,0
|
|
20231011,132800,84487853,628,628,628,628,1
|
|
20231011,132700,84487225,628,628,628,628,47
|
|
20231011,132600,84457709,628,628,628,628,0
|
|
20231011,132500,84457709,628,628,628,628,0
|
|
20231011,132400,84457709,628,628,628,628,0
|
|
20231011,132300,84457709,628,628,628,628,0
|
|
20231011,132200,84457709,628,628,628,628,0
|
|
20231011,132100,84457709,628,628,628,628,0
|
|
20231011,132000,84457709,628,628,628,628,0
|
|
20231011,131900,84457709,628,628,628,628,0
|
|
20231011,131800,84457709,628,628,628,628,0
|
|
20231011,131700,84457709,628,628,628,628,0
|
|
20231011,131600,84457709,628,628,628,628,0
|
|
20231011,131500,84457709,628,628,628,628,0
|
|
20231011,131400,84457709,628,628,628,628,0
|
|
20231011,131300,84457709,628,628,628,628,0
|
|
20231011,131200,84457709,628,628,628,628,0
|
|
20231011,131100,84457709,628,628,628,628,0
|
|
20231011,131000,84457709,628,628,628,628,0
|
|
20231011,130900,84457709,628,628,628,628,0
|
|
20231011,130800,84457709,628,628,628,628,0
|
|
20231011,130700,84457709,628,628,628,628,0
|
|
20231011,130600,84457709,628,628,628,628,0
|
|
20231011,130500,84457709,628,628,628,628,0
|
|
20231011,130400,84457709,628,628,628,628,0
|
|
20231011,130300,84457709,628,628,628,628,1
|
|
20231011,130200,84457081,625,625,625,625,0
|
|
20231011,130100,84457081,625,625,625,625,0
|
|
20231011,130000,84457081,625,625,625,625,100
|
|
20231011,125900,84394581,629,629,629,629,0
|
|
20231011,125800,84394581,629,629,629,629,0
|
|
20231011,125700,84394581,629,629,629,629,0
|
|
20231011,125600,84394581,629,629,629,629,0
|
|
20231011,125500,84394581,629,629,629,629,0
|
|
20231011,125400,84394581,629,629,629,629,1
|
|
20231011,125300,84393952,625,625,625,625,0
|
|
20231011,125200,84393952,625,625,625,625,0
|
|
20231011,125100,84393952,625,625,625,625,9492
|
|
20231011,125000,78461452,629,629,629,629,0
|
|
20231011,124900,78461452,629,629,629,629,0
|
|
20231011,124800,78461452,629,629,629,629,3
|
|
20231011,124700,78459565,627,627,627,627,0
|
|
20231011,124600,78459565,627,627,627,627,1517
|
|
20231011,124500,77508406,627,627,627,627,0
|
|
20231011,124400,77508406,627,627,627,627,0
|
|
20231011,124300,77508406,627,627,627,627,0
|
|
20231011,124200,77508406,627,627,627,627,657
|
|
20231011,124100,77096467,629,629,629,629,0
|
|
20231011,124000,77096467,629,629,629,629,0
|
|
20231011,123900,77096467,629,629,629,629,0
|
|
20231011,123800,77096467,629,628,629,628,100
|
|
20231011,123700,77033569,629,629,629,629,0
|
|
20231011,123600,77033569,629,629,629,629,3
|
|
20231011,123500,77031682,629,629,629,629,0
|
|
20231011,123400,77031682,629,629,629,629,0
|
|
20231011,123300,77031682,629,629,629,629,0
|
|
20231011,123200,77031682,629,629,629,629,0
|
|
20231011,123100,77031682,629,629,629,629,0
|
|
20231011,123000,77031682,629,629,629,629,3
|
|
20231011,122900,77029795,630,630,630,630,0
|
|
20231011,122800,77029795,630,630,630,630,0
|
|
20231011,122700,77029795,630,630,630,630,0
|
|
20231011,122600,77029795,630,630,630,630,0
|
|
20231011,122500,77029795,630,629,630,629,102
|
|
20231011,122400,76965537,629,627,629,627,6726
|
|
20231011,122300,72736883,628,626,628,626,8741
|
|
20231011,122200,67254055,626,626,626,626,0
|
|
20231011,122100,67254055,626,626,626,626,0
|
|
20231011,122000,67254055,626,626,626,626,0
|
|
20231011,121900,67254055,626,626,626,626,6203
|
|
20231011,121800,63370977,626,626,626,626,1047
|
|
20231011,121700,62715555,627,627,627,627,0
|
|
20231011,121600,62715555,627,627,627,627,0
|
|
20231011,121500,62715555,627,627,627,627,0
|
|
20231011,121400,62715555,627,627,627,627,0
|
|
20231011,121300,62715555,627,627,627,627,0
|
|
20231011,121200,62715555,627,627,627,627,0
|
|
20231011,121100,62715555,627,627,627,627,0
|
|
20231011,121000,62715555,627,627,627,627,7
|
|
20231011,120900,62711166,626,627,627,626,1020
|
|
20231011,120800,62072626,627,627,627,627,1021
|
|
20231011,120700,61432459,627,627,627,627,30
|
|
20231011,120600,61413649,627,627,627,627,0
|
|
20231011,120500,61413649,627,627,627,627,0
|
|
20231011,120400,61413649,627,627,627,627,0
|
|
20231011,120300,61413649,627,627,627,627,0
|
|
20231011,120200,61413649,627,626,627,626,6
|
|
20231011,120100,61409892,627,627,627,627,0
|
|
20231011,120000,61409892,627,627,627,627,0
|
|
20231011,115900,61409892,627,626,627,626,2341
|
|
20231011,115800,59944425,628,628,628,628,0
|
|
20231011,115700,59944425,628,628,628,628,0
|
|
20231011,115600,59944425,628,628,628,628,0
|
|
20231011,115500,59944425,628,628,628,628,0
|
|
20231011,115400,59944425,628,628,628,628,0
|
|
20231011,115300,59944425,628,627,628,627,160
|
|
20231011,115200,59844104,627,627,627,627,100
|
|
20231011,115100,59781404,626,625,626,625,1117
|
|
20231011,115000,59082546,623,623,623,623,0
|
|
20231011,114900,59082546,623,623,623,623,0
|
|
20231011,114800,59082546,623,623,623,623,520
|
|
20231011,114700,58758586,625,625,625,625,0
|
|
20231011,114600,58758586,625,624,625,624,2
|
|
20231011,114500,58757337,625,625,625,625,0
|
|
20231011,114400,58757337,625,625,625,625,0
|
|
20231011,114300,58757337,625,625,625,625,0
|
|
20231011,114200,58757337,625,625,625,625,0
|
|
20231011,114100,58757337,625,625,625,625,10
|
|
20231011,114000,58751087,625,625,625,625,0
|
|
20231011,113900,58751087,625,625,625,625,0
|
|
20231011,113800,58751087,625,625,625,625,0
|
|
20231011,113700,58751087,625,625,625,625,0
|
|
20231011,113600,58751087,625,625,625,625,0
|
|
20231011,113500,58751087,625,625,625,625,0
|
|
20231011,113400,58751087,625,625,625,625,0
|
|
20231011,113300,58751087,625,625,625,625,0
|
|
20231011,113200,58751087,625,625,625,625,500
|
|
20231011,113100,58438587,625,625,625,625,5
|
|
20231011,113000,58435462,624,624,624,624,2
|
|
20231011,112900,58434214,625,625,625,625,0
|
|
20231011,112800,58434214,625,625,625,625,0
|
|
20231011,112700,58434214,625,625,625,625,0
|
|
20231011,112600,58434214,625,625,625,625,0
|
|
20231011,112500,58434214,625,625,625,625,0
|
|
20231011,112400,58434214,625,625,625,625,0
|
|
20231011,112300,58434214,625,625,625,625,0
|
|
20231011,112200,58434214,625,625,625,625,0
|
|
20231011,112100,58434214,625,625,625,625,0
|
|
20231011,112000,58434214,625,623,625,623,51
|
|
20231011,111900,58402439,621,621,621,621,0
|
|
20231011,111800,58402439,621,621,621,621,0
|
|
20231011,111700,58402439,621,621,621,621,0
|
|
20231011,111600,58402439,621,621,621,621,200
|
|
20231011,111500,58278239,621,621,621,621,0
|
|
20231011,111400,58278239,621,621,621,621,0
|
|
20231011,111300,58278239,621,621,621,621,0
|
|
20231011,111200,58278239,621,621,621,621,0
|
|
20231011,111100,58278239,621,621,621,621,0
|
|
20231011,111000,58278239,621,621,621,621,1
|
|
20231011,110900,58277618,620,620,620,620,0
|
|
20231011,110800,58277618,620,620,620,620,500
|
|
20231011,110700,57967618,620,621,621,620,2000
|
|
20231011,110600,56727604,621,622,622,621,1000
|
|
20231011,110500,56106590,621,621,621,621,411
|
|
20231011,110400,55851359,621,621,621,621,0
|
|
20231011,110300,55851359,621,625,625,621,2
|
|
20231011,110200,55850113,620,621,621,620,400
|
|
20231011,110100,55601728,620,623,623,620,1382
|
|
20231011,110000,54744685,620,620,620,620,0
|
|
20231011,105900,54744685,620,620,620,620,0
|
|
20231011,105800,54744685,620,625,625,620,6000
|
|
20231011,105700,51015781,628,628,628,628,0
|
|
20231011,105600,51015781,628,628,628,628,0
|
|
20231011,105500,51015781,628,628,628,628,0
|
|
20231011,105400,51015781,628,628,628,628,0
|
|
20231011,105300,51015781,628,628,628,628,0
|
|
20231011,105200,51015781,628,628,628,628,0
|
|
20231011,105100,51015781,628,628,628,628,0
|
|
20231011,105000,51015781,628,628,628,628,0
|
|
20231011,104900,51015781,628,628,628,628,0
|
|
20231011,104800,51015781,628,628,628,628,0
|
|
20231011,104700,51015781,628,628,628,628,0
|
|
20231011,104600,51015781,628,628,628,628,0
|
|
20231011,104500,51015781,628,628,628,628,0
|
|
20231011,104400,51015781,628,628,628,628,0
|
|
20231011,104300,51015781,628,625,628,625,5001
|
|
20231011,104200,47890153,628,628,628,628,0
|
|
20231011,104100,47890153,628,628,628,628,1
|
|
20231011,104000,47889525,625,625,625,625,115
|
|
20231011,103900,47817650,627,628,628,627,286
|
|
20231011,103800,47638327,628,628,628,628,0
|
|
20231011,103700,47638327,628,628,628,628,31
|
|
20231011,103600,47618859,627,627,627,627,15
|
|
20231011,103500,47609454,628,628,628,628,0
|
|
20231011,103400,47609454,628,628,628,628,0
|
|
20231011,103300,47609454,628,628,628,628,31
|
|
20231011,103200,47589986,629,629,629,629,0
|
|
20231011,103100,47589986,629,629,629,629,0
|
|
20231011,103000,47589986,629,629,629,629,0
|
|
20231011,102900,47589986,629,629,629,629,0
|
|
20231011,102800,47589986,629,629,629,629,0
|
|
20231011,102700,47589986,629,629,629,629,0
|
|
20231011,102600,47589986,629,629,629,629,0
|
|
20231011,102500,47589986,629,629,629,629,0
|
|
20231011,102400,47589986,629,629,629,629,0
|
|
20231011,102300,47589986,629,629,629,629,0
|
|
20231011,102200,47589986,629,629,629,629,0
|
|
20231011,102100,47589986,629,629,629,629,0
|
|
20231011,102000,47589986,629,629,629,629,0
|
|
20231011,101900,47589986,629,629,629,629,0
|
|
20231011,101800,47589986,629,629,629,629,0
|
|
20231011,101700,47589986,629,629,629,629,0
|
|
20231011,101600,47589986,629,629,629,629,0
|
|
20231011,101500,47589986,629,629,629,629,0
|
|
20231011,101400,47589986,629,628,629,628,11
|
|
20231011,101300,47583077,625,625,625,625,0
|
|
20231011,101200,47583077,625,625,625,625,1200
|
|
20231011,101100,46833077,625,625,625,625,0
|
|
20231011,101000,46833077,625,625,625,625,1
|
|
20231011,100900,46832452,629,629,629,629,0
|
|
20231011,100800,46832452,629,629,629,629,0
|
|
20231011,100700,46832452,629,629,629,629,0
|
|
20231011,100600,46832452,629,629,629,629,1
|
|
20231011,100500,46831823,627,627,627,627,0
|
|
20231011,100400,46831823,627,627,627,627,0
|
|
20231011,100300,46831823,627,627,627,627,0
|
|
20231011,100200,46831823,627,627,627,627,0
|
|
20231011,100100,46831823,627,627,627,627,0
|
|
20231011,100000,46831823,627,627,627,627,0
|
|
20231011,095900,46831823,627,627,627,627,0
|
|
20231011,095800,46831823,627,627,627,627,0
|
|
20231011,095700,46831823,627,627,627,627,22
|
|
20231011,095600,46818029,627,627,627,627,0
|
|
20231011,095500,46818029,627,628,628,627,1426
|
|
20231011,095400,45922643,628,628,628,628,5500
|
|
20231011,095300,42468643,629,629,629,628,11
|
|
20231011,095200,42461725,629,629,629,629,1100
|
|
20231011,095100,41769825,629,628,629,628,101
|
|
20231011,095000,41706396,628,628,628,628,3000
|
|
20231011,094900,39822396,630,628,630,628,8019
|
|
20231011,094800,34783483,628,627,628,627,1616
|
|
20231011,094700,33770249,625,626,626,625,1131
|
|
20231011,094600,33062253,626,626,626,626,1497
|
|
20231011,094500,32125131,626,626,626,626,253
|
|
20231011,094400,31966753,626,626,626,626,0
|
|
20231011,094300,31966753,626,626,626,626,0
|
|
20231011,094200,31966753,626,626,626,626,100
|
|
20231011,094100,31904153,626,626,626,626,53
|
|
20231011,094000,31870975,627,627,627,627,0
|
|
20231011,093900,31870975,627,627,627,627,1
|
|
20231011,093800,31870348,626,627,627,626,22
|
|
20231011,093700,31856574,627,627,627,627,2
|
|
20231011,093600,31855320,628,628,628,628,0
|
|
20231011,093500,31855320,628,628,628,628,1
|
|
20231011,093400,31854692,628,628,628,628,61
|
|
20231011,093300,31816384,627,627,627,627,2939
|
|
20231011,093200,29973631,627,627,627,627,1
|
|
20231011,093100,29973004,626,626,627,626,2001
|
|
20231011,093000,28720377,626,626,626,626,159
|
|
20231011,092900,28620843,620,624,625,620,2508
|
|
20231011,092800,27055916,624,624,624,624,25
|
|
20231011,092700,27040316,627,627,627,627,0
|
|
20231011,092600,27040316,627,626,627,626,21
|
|
20231011,092500,27027154,627,627,627,627,0
|
|
20231011,092400,27027154,627,627,627,627,160
|
|
20231011,092300,26926834,627,626,627,626,5
|
|
20231011,092200,26923701,626,626,626,626,0
|
|
20231011,092100,26923701,626,626,626,626,0
|
|
20231011,092000,26923701,626,626,626,626,4924
|
|
20231011,091900,23841277,626,626,626,626,5076
|
|
20231011,091800,20663701,627,621,627,621,5
|
|
20231011,091700,20660590,621,626,627,621,10677
|
|
20231011,091600,13972092,626,626,626,626,2
|
|
20231011,091500,13970840,626,626,626,626,0
|
|
20231011,091400,13970840,626,620,626,620,301
|
|
20231011,091300,13784214,626,624,626,624,4729
|
|
20231011,091200,10825015,620,620,620,620,3327
|
|
20231011,091100,8762275,625,624,625,624,504
|
|
20231011,091000,8447778,625,623,625,623,5965
|
|
20231011,090900,4729355,622,622,622,622,890
|
|
20231011,090800,4175775,622,622,622,622,0
|
|
20231011,090700,4175775,622,622,622,622,3094
|
|
20231011,090600,2251307,622,622,622,622,2187
|
|
20231011,090500,890993,621,621,621,621,0
|
|
20231011,090400,890993,621,621,621,621,108
|
|
20231011,090300,823925,622,622,622,622,291
|
|
20231011,090200,642923,622,622,622,622,0
|
|
20231011,090100,642923,622,621,622,621,3
|
|
20231011,090000,641059,620,617,620,617,1038
|