614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191100,143283628,636,636,636,636,5845
|
|
20231012,191000,143283628,636,636,636,636,0
|
|
20231012,190900,143283628,636,636,636,636,0
|
|
20231012,190800,143283628,636,636,636,636,0
|
|
20231012,190700,143283628,636,636,636,636,0
|
|
20231012,190600,143283628,636,636,636,636,0
|
|
20231012,190500,143283628,636,636,636,636,0
|
|
20231012,190400,143283628,636,636,636,636,0
|
|
20231012,190300,143283628,636,636,636,636,0
|
|
20231012,190200,143283628,636,636,636,636,0
|
|
20231012,190100,143283628,636,636,636,636,0
|
|
20231012,190000,143283628,636,636,636,636,0
|
|
20231012,185900,143283628,636,636,636,636,0
|
|
20231012,185800,143283628,636,636,636,636,0
|
|
20231012,185700,143283628,636,636,636,636,0
|
|
20231012,185600,143283628,636,636,636,636,0
|
|
20231012,185500,143283628,636,636,636,636,0
|
|
20231012,185400,143283628,636,636,636,636,0
|
|
20231012,185300,143283628,636,636,636,636,0
|
|
20231012,185200,143283628,636,636,636,636,0
|
|
20231012,185100,143283628,636,636,636,636,0
|
|
20231012,185000,143283628,636,636,636,636,0
|
|
20231012,184900,143283628,636,636,636,636,0
|
|
20231012,184800,143283628,636,636,636,636,0
|
|
20231012,184700,143283628,636,636,636,636,0
|
|
20231012,184600,143283628,636,636,636,636,0
|
|
20231012,184500,143283628,636,636,636,636,0
|
|
20231012,184400,143283628,636,636,636,636,0
|
|
20231012,184300,143283628,636,636,636,636,0
|
|
20231012,184200,143283628,636,636,636,636,0
|
|
20231012,184100,143283628,636,636,636,636,5845
|
|
20231012,184000,143283628,636,636,636,636,0
|
|
20231012,183900,143283628,636,636,636,636,0
|
|
20231012,183800,143283628,636,636,636,636,0
|
|
20231012,183700,143283628,636,636,636,636,0
|
|
20231012,183600,143283628,636,636,636,636,0
|
|
20231012,183500,143283628,636,636,636,636,0
|
|
20231012,183400,143283628,636,636,636,636,0
|
|
20231012,183300,143283628,636,636,636,636,0
|
|
20231012,183200,143283628,636,636,636,636,0
|
|
20231012,183100,143283628,636,636,636,636,0
|
|
20231012,183000,143283628,636,636,636,636,0
|
|
20231012,182900,143283628,636,636,636,636,0
|
|
20231012,182800,143283628,636,636,636,636,0
|
|
20231012,182700,143283628,636,636,636,636,0
|
|
20231012,182600,143283628,636,636,636,636,0
|
|
20231012,182500,143283628,636,636,636,636,0
|
|
20231012,182400,143283628,636,636,636,636,0
|
|
20231012,182300,143283628,636,636,636,636,0
|
|
20231012,182200,143283628,636,636,636,636,0
|
|
20231012,182100,143283628,636,636,636,636,0
|
|
20231012,182000,143283628,636,636,636,636,0
|
|
20231012,181900,143283628,636,636,636,636,0
|
|
20231012,181800,143283628,636,636,636,636,0
|
|
20231012,181700,143283628,636,636,636,636,0
|
|
20231012,181600,143283628,636,636,636,636,0
|
|
20231012,181500,143283628,636,636,636,636,0
|
|
20231012,181400,143283628,636,636,636,636,0
|
|
20231012,181300,143283628,636,636,636,636,0
|
|
20231012,181200,143283628,636,636,636,636,0
|
|
20231012,181100,143283628,636,636,636,636,5845
|
|
20231012,181000,143283628,636,636,636,636,0
|
|
20231012,180900,143283628,636,636,636,636,0
|
|
20231012,180800,143283628,636,636,636,636,0
|
|
20231012,180700,143283628,636,636,636,636,0
|
|
20231012,180600,143283628,636,636,636,636,0
|
|
20231012,180500,143283628,636,636,636,636,0
|
|
20231012,180400,143283628,636,636,636,636,0
|
|
20231012,180300,143283628,636,636,636,636,0
|
|
20231012,180200,143283628,636,636,636,636,0
|
|
20231012,180100,143283628,636,636,636,636,0
|
|
20231012,180000,143283628,636,636,636,636,0
|
|
20231012,175900,143283628,636,636,636,636,0
|
|
20231012,175800,143283628,636,636,636,636,0
|
|
20231012,175700,143283628,636,636,636,636,0
|
|
20231012,175600,143283628,636,636,636,636,0
|
|
20231012,175500,143283628,636,636,636,636,0
|
|
20231012,175400,143283628,636,636,636,636,0
|
|
20231012,175300,143283628,636,636,636,636,0
|
|
20231012,175200,143283628,636,636,636,636,0
|
|
20231012,175100,143283628,636,636,636,636,0
|
|
20231012,175000,143283628,636,636,636,636,0
|
|
20231012,174900,143283628,636,636,636,636,0
|
|
20231012,174800,143283628,636,636,636,636,0
|
|
20231012,174700,143283628,636,636,636,636,0
|
|
20231012,174600,143283628,636,636,636,636,0
|
|
20231012,174500,143283628,636,636,636,636,0
|
|
20231012,174400,143283628,636,636,636,636,0
|
|
20231012,174300,143283628,636,636,636,636,0
|
|
20231012,174200,143283628,636,636,636,636,0
|
|
20231012,174100,143283628,636,636,636,636,5845
|
|
20231012,174000,143283628,636,636,636,636,0
|
|
20231012,173900,143283628,636,636,636,636,0
|
|
20231012,173800,143283628,636,636,636,636,0
|
|
20231012,173700,143283628,636,636,636,636,0
|
|
20231012,173600,143283628,636,636,636,636,0
|
|
20231012,173500,143283628,636,636,636,636,0
|
|
20231012,173400,143283628,636,636,636,636,0
|
|
20231012,173300,143283628,636,636,636,636,0
|
|
20231012,173200,143283628,636,636,636,636,0
|
|
20231012,173100,143283628,636,636,636,636,0
|
|
20231012,173000,143283628,636,636,636,636,0
|
|
20231012,172900,143283628,636,636,636,636,0
|
|
20231012,172800,143283628,636,636,636,636,0
|
|
20231012,172700,143283628,636,636,636,636,0
|
|
20231012,172600,143283628,636,636,636,636,0
|
|
20231012,172500,143283628,636,636,636,636,0
|
|
20231012,172400,143283628,636,636,636,636,0
|
|
20231012,172300,143283628,636,636,636,636,0
|
|
20231012,172200,143283628,636,636,636,636,0
|
|
20231012,172100,143283628,636,636,636,636,0
|
|
20231012,172000,143283628,636,636,636,636,0
|
|
20231012,171900,143283628,636,636,636,636,0
|
|
20231012,171800,143283628,636,636,636,636,0
|
|
20231012,171700,143283628,636,636,636,636,0
|
|
20231012,171600,143283628,636,636,636,636,0
|
|
20231012,171500,143283628,636,636,636,636,0
|
|
20231012,171400,143283628,636,636,636,636,0
|
|
20231012,171300,143283628,636,636,636,636,0
|
|
20231012,171200,143283628,636,636,636,636,0
|
|
20231012,171100,143283628,636,636,636,636,5845
|
|
20231012,171000,143283628,636,636,636,636,0
|
|
20231012,170900,143283628,636,636,636,636,0
|
|
20231012,170800,143283628,636,636,636,636,0
|
|
20231012,170700,143283628,636,636,636,636,0
|
|
20231012,170600,143283628,636,636,636,636,0
|
|
20231012,170500,143283628,636,636,636,636,0
|
|
20231012,170400,143283628,636,636,636,636,0
|
|
20231012,170300,143283628,636,636,636,636,0
|
|
20231012,170200,143283628,636,636,636,636,0
|
|
20231012,170100,143283628,636,636,636,636,0
|
|
20231012,170000,143283628,636,636,636,636,0
|
|
20231012,165900,143283628,636,636,636,636,0
|
|
20231012,165800,143283628,636,636,636,636,0
|
|
20231012,165700,143283628,636,636,636,636,0
|
|
20231012,165600,143283628,636,636,636,636,0
|
|
20231012,165500,143283628,636,636,636,636,0
|
|
20231012,165400,143283628,636,636,636,636,0
|
|
20231012,165300,143283628,636,636,636,636,0
|
|
20231012,165200,143283628,636,636,636,636,0
|
|
20231012,165100,143283628,636,636,636,636,0
|
|
20231012,165000,143283628,636,636,636,636,0
|
|
20231012,164900,143283628,636,636,636,636,0
|
|
20231012,164800,143283628,636,636,636,636,0
|
|
20231012,164700,143283628,636,636,636,636,0
|
|
20231012,164600,143283628,636,636,636,636,0
|
|
20231012,164500,143283628,636,636,636,636,0
|
|
20231012,164400,143283628,636,636,636,636,0
|
|
20231012,164300,143283628,636,636,636,636,0
|
|
20231012,164200,143283628,636,636,636,636,0
|
|
20231012,164100,143283628,636,636,636,636,5845
|
|
20231012,164000,143283628,636,636,636,636,0
|
|
20231012,163900,143283628,636,636,636,636,0
|
|
20231012,163800,143283628,636,636,636,636,0
|
|
20231012,163700,143283628,636,636,636,636,0
|
|
20231012,163600,143283628,636,636,636,636,0
|
|
20231012,163500,143283628,636,636,636,636,0
|
|
20231012,163400,143283628,636,636,636,636,0
|
|
20231012,163300,143283628,636,636,636,636,0
|
|
20231012,163200,143283628,636,636,636,636,0
|
|
20231012,163100,143283628,636,636,636,636,0
|
|
20231012,163000,143283628,636,636,636,636,0
|
|
20231012,162900,143283628,636,636,636,636,0
|
|
20231012,162800,143283628,636,636,636,636,0
|
|
20231012,162700,143283628,636,636,636,636,0
|
|
20231012,162600,143283628,636,636,636,636,0
|
|
20231012,162500,143283628,636,636,636,636,0
|
|
20231012,162400,143283628,636,636,636,636,0
|
|
20231012,162300,143283628,636,636,636,636,0
|
|
20231012,162200,143283628,636,636,636,636,0
|
|
20231012,162100,143283628,636,636,636,636,0
|
|
20231012,162000,143283628,636,636,636,636,0
|
|
20231012,161900,143283628,636,636,636,636,0
|
|
20231012,161800,143283628,636,636,636,636,0
|
|
20231012,161700,143283628,636,636,636,636,0
|
|
20231012,161600,143283628,636,636,636,636,0
|
|
20231012,161500,143283628,636,636,636,636,0
|
|
20231012,161400,143283628,636,636,636,636,0
|
|
20231012,161300,143283628,636,636,636,636,0
|
|
20231012,161200,143283628,636,636,636,636,0
|
|
20231012,161100,143283628,636,636,636,636,5845
|
|
20231012,161000,143283628,636,636,636,636,0
|
|
20231012,160900,143283628,636,636,636,636,0
|
|
20231012,160800,143283628,636,636,636,636,0
|
|
20231012,160700,143283628,636,636,636,636,0
|
|
20231012,160600,143283628,636,636,636,636,0
|
|
20231012,160500,143283628,636,636,636,636,0
|
|
20231012,160400,143283628,636,636,636,636,0
|
|
20231012,160300,143283628,636,636,636,636,0
|
|
20231012,160200,143283628,636,636,636,636,0
|
|
20231012,160100,143283628,636,636,636,636,0
|
|
20231012,160000,143283628,636,636,636,636,0
|
|
20231012,155900,143283628,636,636,636,636,0
|
|
20231012,155800,143283628,636,636,636,636,0
|
|
20231012,155700,143283628,636,636,636,636,0
|
|
20231012,155600,143283628,636,636,636,636,0
|
|
20231012,155500,143283628,636,636,636,636,0
|
|
20231012,155400,143283628,636,636,636,636,0
|
|
20231012,155300,143283628,636,636,636,636,0
|
|
20231012,155200,143283628,636,636,636,636,0
|
|
20231012,155100,143283628,636,636,636,636,0
|
|
20231012,155000,143283628,636,636,636,636,0
|
|
20231012,154900,143283628,636,636,636,636,0
|
|
20231012,154800,143283628,636,636,636,636,0
|
|
20231012,154700,143283628,636,636,636,636,0
|
|
20231012,154600,143283628,636,636,636,636,0
|
|
20231012,154500,143283628,636,636,636,636,0
|
|
20231012,154400,143283628,636,636,636,636,0
|
|
20231012,154300,143283628,636,636,636,636,0
|
|
20231012,154200,143283628,636,636,636,636,0
|
|
20231012,154100,143283628,636,636,636,636,5845
|
|
20231012,154000,143283628,636,636,636,636,0
|
|
20231012,153900,143283628,636,636,636,636,0
|
|
20231012,153800,143283628,636,636,636,636,0
|
|
20231012,153700,143283628,636,636,636,636,0
|
|
20231012,153600,143283628,636,636,636,636,0
|
|
20231012,153500,143283628,636,636,636,636,0
|
|
20231012,153400,143283628,636,636,636,636,0
|
|
20231012,153300,143283628,636,636,636,636,0
|
|
20231012,153200,143283628,636,636,636,636,0
|
|
20231012,153100,143283628,636,636,636,636,0
|
|
20231012,153000,143283628,636,636,636,636,5845
|
|
20231012,152900,139566208,635,635,635,635,0
|
|
20231012,152800,139566208,635,635,635,635,0
|
|
20231012,152700,139566208,635,635,635,635,0
|
|
20231012,152600,139566208,635,635,635,635,0
|
|
20231012,152500,139566208,635,635,635,635,0
|
|
20231012,152400,139566208,635,635,635,635,0
|
|
20231012,152300,139566208,635,635,635,635,0
|
|
20231012,152200,139566208,635,635,635,635,0
|
|
20231012,152100,139566208,635,635,635,635,0
|
|
20231012,152000,139566208,635,635,635,635,0
|
|
20231012,151900,139566208,635,635,635,635,30
|
|
20231012,151800,139547158,635,635,635,635,11
|
|
20231012,151700,139540173,634,634,634,634,1
|
|
20231012,151600,139539539,635,634,635,634,2
|
|
20231012,151500,139538270,634,634,635,634,375
|
|
20231012,151400,139300519,634,634,634,634,0
|
|
20231012,151300,139300519,634,634,634,634,0
|
|
20231012,151200,139300519,634,634,634,634,0
|
|
20231012,151100,139300519,634,634,634,634,0
|
|
20231012,151000,139300519,634,634,634,634,57
|
|
20231012,150900,139264381,634,633,634,633,129
|
|
20231012,150800,139182723,631,633,633,631,3500
|
|
20231012,150700,136971147,634,634,634,634,0
|
|
20231012,150600,136971147,634,634,634,634,0
|
|
20231012,150500,136971147,634,633,634,633,2455
|
|
20231012,150400,135417131,634,634,634,633,3517
|
|
20231012,150300,133187862,633,631,633,631,576
|
|
20231012,150200,132823406,634,634,634,634,0
|
|
20231012,150100,132823406,634,634,634,634,0
|
|
20231012,150000,132823406,634,634,634,634,0
|
|
20231012,145900,132823406,634,634,634,634,1193
|
|
20231012,145800,132067044,634,634,634,634,0
|
|
20231012,145700,132067044,634,634,634,634,506
|
|
20231012,145600,131746240,634,634,634,634,0
|
|
20231012,145500,131746240,634,634,634,634,0
|
|
20231012,145400,131746240,634,634,634,634,9
|
|
20231012,145300,131740534,635,635,635,635,0
|
|
20231012,145200,131740534,635,635,635,635,1
|
|
20231012,145100,131739899,635,635,635,635,0
|
|
20231012,145000,131739899,635,635,635,635,0
|
|
20231012,144900,131739899,635,635,635,635,0
|
|
20231012,144800,131739899,635,635,635,635,0
|
|
20231012,144700,131739899,635,635,635,635,0
|
|
20231012,144600,131739899,635,635,635,635,0
|
|
20231012,144500,131739899,635,635,635,635,0
|
|
20231012,144400,131739899,635,635,635,635,0
|
|
20231012,144300,131739899,635,635,635,635,1
|
|
20231012,144200,131739264,631,632,632,631,400
|
|
20231012,144100,131486863,635,632,635,632,272
|
|
20231012,144000,131314956,635,633,635,633,56
|
|
20231012,143900,131279487,635,635,635,635,0
|
|
20231012,143800,131279487,635,635,635,635,4
|
|
20231012,143700,131276947,635,634,635,634,684
|
|
20231012,143600,130843290,634,634,634,634,0
|
|
20231012,143500,130843290,634,634,634,634,0
|
|
20231012,143400,130843290,634,634,634,634,1000
|
|
20231012,143300,130209290,634,634,634,634,0
|
|
20231012,143200,130209290,634,634,634,634,0
|
|
20231012,143100,130209290,634,634,634,634,0
|
|
20231012,143000,130209290,634,634,634,634,0
|
|
20231012,142900,130209290,634,634,634,634,0
|
|
20231012,142800,130209290,634,634,634,634,0
|
|
20231012,142700,130209290,634,634,634,634,0
|
|
20231012,142600,130209290,634,634,634,634,1577
|
|
20231012,142500,129209472,634,634,634,634,3
|
|
20231012,142400,129207570,634,634,634,634,0
|
|
20231012,142300,129207570,634,634,634,634,0
|
|
20231012,142200,129207570,634,634,634,634,0
|
|
20231012,142100,129207570,634,634,634,634,165
|
|
20231012,142000,129102960,634,634,634,634,0
|
|
20231012,141900,129102960,634,634,634,634,200
|
|
20231012,141800,128976160,634,634,634,634,0
|
|
20231012,141700,128976160,634,634,634,634,0
|
|
20231012,141600,128976160,634,634,634,634,0
|
|
20231012,141500,128976160,634,634,634,634,0
|
|
20231012,141400,128976160,634,634,634,634,4
|
|
20231012,141300,128973624,635,635,635,635,0
|
|
20231012,141200,128973624,635,633,635,633,2314
|
|
20231012,141100,127508859,635,635,635,635,0
|
|
20231012,141000,127508859,635,635,635,635,0
|
|
20231012,140900,127508859,635,635,635,635,1
|
|
20231012,140800,127508224,633,633,633,633,0
|
|
20231012,140700,127508224,633,633,633,633,0
|
|
20231012,140600,127508224,633,633,633,633,0
|
|
20231012,140500,127508224,633,635,635,633,104
|
|
20231012,140400,127442192,635,635,635,635,0
|
|
20231012,140300,127442192,635,635,635,635,11
|
|
20231012,140200,127435207,635,635,635,635,2
|
|
20231012,140100,127433937,635,635,635,635,0
|
|
20231012,140000,127433937,635,635,635,635,0
|
|
20231012,135900,127433937,635,635,635,635,0
|
|
20231012,135800,127433937,635,635,635,635,0
|
|
20231012,135700,127433937,635,635,635,635,0
|
|
20231012,135600,127433937,635,635,635,635,0
|
|
20231012,135500,127433937,635,635,635,635,0
|
|
20231012,135400,127433937,635,635,635,635,0
|
|
20231012,135300,127433937,635,635,635,635,0
|
|
20231012,135200,127433937,635,635,635,635,0
|
|
20231012,135100,127433937,635,635,635,635,0
|
|
20231012,135000,127433937,635,635,635,635,0
|
|
20231012,134900,127433937,635,635,635,635,0
|
|
20231012,134800,127433937,635,635,635,635,10
|
|
20231012,134700,127427587,635,635,635,635,11
|
|
20231012,134600,127420602,635,635,635,635,0
|
|
20231012,134500,127420602,635,635,635,635,0
|
|
20231012,134400,127420602,635,635,635,635,0
|
|
20231012,134300,127420602,635,635,635,635,16
|
|
20231012,134200,127410442,635,635,635,635,0
|
|
20231012,134100,127410442,635,635,635,635,0
|
|
20231012,134000,127410442,635,635,635,635,0
|
|
20231012,133900,127410442,635,635,635,635,1
|
|
20231012,133800,127409807,633,633,633,633,144
|
|
20231012,133700,127318655,635,635,635,635,0
|
|
20231012,133600,127318655,635,635,635,635,1
|
|
20231012,133500,127318020,634,634,634,634,0
|
|
20231012,133400,127318020,634,634,634,634,0
|
|
20231012,133300,127318020,634,634,634,634,0
|
|
20231012,133200,127318020,634,634,634,634,2533
|
|
20231012,133100,125712098,633,633,633,633,0
|
|
20231012,133000,125712098,633,633,633,633,1
|
|
20231012,132900,125711465,634,634,634,634,0
|
|
20231012,132800,125711465,634,634,634,634,1
|
|
20231012,132700,125710831,633,634,634,633,147
|
|
20231012,132600,125617686,634,634,634,634,20
|
|
20231012,132500,125605006,634,634,634,634,0
|
|
20231012,132400,125605006,634,634,634,634,0
|
|
20231012,132300,125605006,634,634,634,634,0
|
|
20231012,132200,125605006,634,634,634,634,0
|
|
20231012,132100,125605006,634,634,634,634,0
|
|
20231012,132000,125605006,634,634,634,634,0
|
|
20231012,131900,125605006,634,634,634,634,0
|
|
20231012,131800,125605006,634,634,634,634,0
|
|
20231012,131700,125605006,634,634,634,634,0
|
|
20231012,131600,125605006,634,634,634,634,2
|
|
20231012,131500,125603738,634,634,634,634,0
|
|
20231012,131400,125603738,634,634,634,634,10
|
|
20231012,131300,125597398,633,634,634,633,2
|
|
20231012,131200,125596131,634,634,634,634,0
|
|
20231012,131100,125596131,634,634,634,634,0
|
|
20231012,131000,125596131,634,634,634,634,0
|
|
20231012,130900,125596131,634,634,634,634,0
|
|
20231012,130800,125596131,634,634,634,634,4
|
|
20231012,130700,125593595,634,634,634,634,0
|
|
20231012,130600,125593595,634,634,634,634,0
|
|
20231012,130500,125593595,634,634,634,634,0
|
|
20231012,130400,125593595,634,634,634,634,0
|
|
20231012,130300,125593595,634,634,634,634,0
|
|
20231012,130200,125593595,634,634,634,634,0
|
|
20231012,130100,125593595,634,634,634,634,0
|
|
20231012,130000,125593595,634,634,634,634,0
|
|
20231012,125900,125593595,634,634,634,634,0
|
|
20231012,125800,125593595,634,634,634,634,0
|
|
20231012,125700,125593595,634,634,634,634,3
|
|
20231012,125600,125591693,634,634,634,634,0
|
|
20231012,125500,125591693,634,634,634,634,0
|
|
20231012,125400,125591693,634,634,634,634,0
|
|
20231012,125300,125591693,634,634,634,634,0
|
|
20231012,125200,125591693,634,634,634,634,0
|
|
20231012,125100,125591693,634,634,634,634,10
|
|
20231012,125000,125585353,634,634,634,634,20
|
|
20231012,124900,125572673,634,634,634,634,0
|
|
20231012,124800,125572673,634,634,634,634,0
|
|
20231012,124700,125572673,634,634,634,634,0
|
|
20231012,124600,125572673,634,634,634,634,0
|
|
20231012,124500,125572673,634,634,634,634,0
|
|
20231012,124400,125572673,634,634,634,634,0
|
|
20231012,124300,125572673,634,634,634,634,0
|
|
20231012,124200,125572673,634,634,634,634,0
|
|
20231012,124100,125572673,634,634,634,634,3
|
|
20231012,124000,125570771,634,634,634,634,0
|
|
20231012,123900,125570771,634,634,634,634,5
|
|
20231012,123800,125567601,634,634,634,634,1346
|
|
20231012,123700,124714237,633,633,633,633,0
|
|
20231012,123600,124714237,633,633,633,633,0
|
|
20231012,123500,124714237,633,633,633,633,87
|
|
20231012,123400,124659166,633,633,633,633,1640
|
|
20231012,123300,123621046,633,633,633,633,0
|
|
20231012,123200,123621046,633,633,633,633,0
|
|
20231012,123100,123621046,633,633,633,633,0
|
|
20231012,123000,123621046,633,633,633,633,1
|
|
20231012,122900,123620413,633,633,633,633,0
|
|
20231012,122800,123620413,633,633,633,633,0
|
|
20231012,122700,123620413,633,633,633,633,0
|
|
20231012,122600,123620413,633,633,633,633,0
|
|
20231012,122500,123620413,633,633,633,633,30
|
|
20231012,122400,123601423,631,631,631,631,0
|
|
20231012,122300,123601423,631,631,631,631,30
|
|
20231012,122200,123582493,632,632,632,632,50
|
|
20231012,122100,123550893,631,631,631,631,2000
|
|
20231012,122000,122288893,634,634,634,634,0
|
|
20231012,121900,122288893,634,634,634,634,0
|
|
20231012,121800,122288893,634,634,634,634,0
|
|
20231012,121700,122288893,634,634,634,634,0
|
|
20231012,121600,122288893,634,634,634,634,0
|
|
20231012,121500,122288893,634,634,634,634,0
|
|
20231012,121400,122288893,634,634,634,634,0
|
|
20231012,121300,122288893,634,634,634,634,0
|
|
20231012,121200,122288893,634,634,634,634,0
|
|
20231012,121100,122288893,634,634,634,634,0
|
|
20231012,121000,122288893,634,634,634,634,0
|
|
20231012,120900,122288893,634,634,634,634,0
|
|
20231012,120800,122288893,634,634,634,634,0
|
|
20231012,120700,122288893,634,634,634,634,0
|
|
20231012,120600,122288893,634,634,634,634,0
|
|
20231012,120500,122288893,634,634,634,634,0
|
|
20231012,120400,122288893,634,634,634,634,0
|
|
20231012,120300,122288893,634,634,634,634,0
|
|
20231012,120200,122288893,634,634,634,634,0
|
|
20231012,120100,122288893,634,634,634,634,0
|
|
20231012,120000,122288893,634,634,634,634,0
|
|
20231012,115900,122288893,634,633,634,633,2
|
|
20231012,115800,122287626,631,631,631,631,0
|
|
20231012,115700,122287626,631,631,631,631,0
|
|
20231012,115600,122287626,631,631,631,631,0
|
|
20231012,115500,122287626,631,631,631,631,4394
|
|
20231012,115400,119515012,631,631,631,631,2000
|
|
20231012,115300,118253012,632,632,632,632,0
|
|
20231012,115200,118253012,632,633,633,632,911
|
|
20231012,115100,117677049,633,633,633,633,289
|
|
20231012,115000,117494112,634,634,634,634,111
|
|
20231012,114900,117423738,634,634,634,634,0
|
|
20231012,114800,117423738,634,634,634,634,0
|
|
20231012,114700,117423738,634,634,634,634,0
|
|
20231012,114600,117423738,634,634,634,634,0
|
|
20231012,114500,117423738,634,634,634,634,100
|
|
20231012,114400,117360338,634,634,634,634,0
|
|
20231012,114300,117360338,634,634,634,634,0
|
|
20231012,114200,117360338,634,634,634,634,93
|
|
20231012,114100,117301376,634,634,634,634,0
|
|
20231012,114000,117301376,634,634,634,634,0
|
|
20231012,113900,117301376,634,634,634,634,0
|
|
20231012,113800,117301376,634,634,634,634,0
|
|
20231012,113700,117301376,634,634,634,634,0
|
|
20231012,113600,117301376,634,634,634,634,1924
|
|
20231012,113500,116081560,634,634,634,634,0
|
|
20231012,113400,116081560,634,634,634,634,3
|
|
20231012,113300,116079658,634,634,634,634,0
|
|
20231012,113200,116079658,634,634,634,634,1
|
|
20231012,113100,116079024,631,634,634,631,5300
|
|
20231012,113000,112733614,634,634,634,634,0
|
|
20231012,112900,112733614,634,634,634,634,1
|
|
20231012,112800,112732980,634,634,634,634,0
|
|
20231012,112700,112732980,634,634,634,634,0
|
|
20231012,112600,112732980,634,634,634,634,6189
|
|
20231012,112500,108809154,633,633,633,633,0
|
|
20231012,112400,108809154,633,633,633,633,203
|
|
20231012,112300,108680655,633,633,633,633,1949
|
|
20231012,112200,107446938,630,631,632,630,5936
|
|
20231012,112100,103695570,632,632,632,632,1
|
|
20231012,112000,103694938,627,628,628,627,5800
|
|
20231012,111900,100057365,626,626,626,626,0
|
|
20231012,111800,100057365,626,626,626,626,0
|
|
20231012,111700,100057365,626,630,630,626,10271
|
|
20231012,111600,93616660,629,632,632,629,8000
|
|
20231012,111500,88581575,632,632,632,632,1000
|
|
20231012,111400,87949575,633,633,633,633,0
|
|
20231012,111300,87949575,633,633,633,633,0
|
|
20231012,111200,87949575,633,633,633,633,0
|
|
20231012,111100,87949575,633,633,633,633,100
|
|
20231012,111000,87886275,633,633,633,633,57
|
|
20231012,110900,87850194,632,633,633,632,593
|
|
20231012,110800,87475385,633,633,633,633,1
|
|
20231012,110700,87474752,632,632,632,632,0
|
|
20231012,110600,87474752,632,632,632,632,18
|
|
20231012,110500,87463376,632,632,632,632,0
|
|
20231012,110400,87463376,632,632,632,632,0
|
|
20231012,110300,87463376,632,632,632,632,26
|
|
20231012,110200,87446944,631,631,631,631,0
|
|
20231012,110100,87446944,631,631,631,631,100
|
|
20231012,110000,87383844,633,633,633,633,0
|
|
20231012,105900,87383844,633,633,633,631,706
|
|
20231012,105800,86937346,633,633,633,633,32
|
|
20231012,105700,86917090,634,634,634,634,0
|
|
20231012,105600,86917090,634,634,634,634,0
|
|
20231012,105500,86917090,634,634,634,634,0
|
|
20231012,105400,86917090,634,634,634,634,0
|
|
20231012,105300,86917090,634,634,634,634,0
|
|
20231012,105200,86917090,634,634,634,634,1
|
|
20231012,105100,86916456,634,633,634,633,175
|
|
20231012,105000,86805680,633,633,633,633,0
|
|
20231012,104900,86805680,633,633,633,633,0
|
|
20231012,104800,86805680,633,633,633,633,0
|
|
20231012,104700,86805680,633,633,633,633,0
|
|
20231012,104600,86805680,633,633,633,633,0
|
|
20231012,104500,86805680,633,633,633,633,0
|
|
20231012,104400,86805680,633,633,633,633,0
|
|
20231012,104300,86805680,633,633,633,633,0
|
|
20231012,104200,86805680,633,633,633,633,0
|
|
20231012,104100,86805680,633,633,633,633,0
|
|
20231012,104000,86805680,633,632,633,632,4000
|
|
20231012,103900,84274489,632,632,632,632,3030
|
|
20231012,103800,82359529,632,632,632,632,0
|
|
20231012,103700,82359529,632,632,632,632,3
|
|
20231012,103600,82357633,632,632,632,632,0
|
|
20231012,103500,82357633,632,632,632,632,0
|
|
20231012,103400,82357633,632,632,632,632,0
|
|
20231012,103300,82357633,632,632,632,632,0
|
|
20231012,103200,82357633,632,632,632,632,10
|
|
20231012,103100,82351313,632,632,632,632,0
|
|
20231012,103000,82351313,632,632,632,632,0
|
|
20231012,102900,82351313,632,632,632,632,0
|
|
20231012,102800,82351313,632,632,632,632,0
|
|
20231012,102700,82351313,632,632,632,632,0
|
|
20231012,102600,82351313,632,632,632,632,0
|
|
20231012,102500,82351313,632,632,632,632,0
|
|
20231012,102400,82351313,632,632,632,632,0
|
|
20231012,102300,82351313,632,632,632,632,8
|
|
20231012,102200,82346257,633,633,633,633,3
|
|
20231012,102100,82344358,633,633,633,633,1
|
|
20231012,102000,82343725,628,628,628,628,0
|
|
20231012,101900,82343725,628,628,628,628,0
|
|
20231012,101800,82343725,628,630,630,628,5000
|
|
20231012,101700,79203363,633,633,633,633,1
|
|
20231012,101600,79202730,632,632,632,632,0
|
|
20231012,101500,79202730,632,632,632,632,1
|
|
20231012,101400,79202098,626,626,626,626,0
|
|
20231012,101300,79202098,626,631,631,626,33000
|
|
20231012,101200,58531327,635,634,635,634,2
|
|
20231012,101100,58530058,635,635,635,635,1
|
|
20231012,101000,58529423,631,635,636,631,506
|
|
20231012,100900,58210112,630,630,630,630,0
|
|
20231012,100800,58210112,630,633,633,630,11600
|
|
20231012,100700,50893046,636,635,636,635,11
|
|
20231012,100600,50886060,634,634,634,634,280
|
|
20231012,100500,50708540,636,636,636,636,0
|
|
20231012,100400,50708540,636,636,636,636,0
|
|
20231012,100300,50708540,636,636,636,636,300
|
|
20231012,100200,50517740,636,636,636,636,0
|
|
20231012,100100,50517740,636,636,636,636,0
|
|
20231012,100000,50517740,636,636,636,636,0
|
|
20231012,095900,50517740,636,636,637,635,5095
|
|
20231012,095800,47279318,636,635,636,635,700
|
|
20231012,095700,46834148,633,633,633,633,0
|
|
20231012,095600,46834148,633,635,635,631,841
|
|
20231012,095500,46303001,635,635,635,635,10
|
|
20231012,095400,46296651,635,635,635,635,10
|
|
20231012,095300,46290301,636,635,636,635,21
|
|
20231012,095200,46276965,636,635,636,635,42
|
|
20231012,095100,46250292,636,636,636,636,0
|
|
20231012,095000,46250292,636,635,636,635,4992
|
|
20231012,094900,43080371,635,633,635,633,10338
|
|
20231012,094800,36526008,634,634,634,634,0
|
|
20231012,094700,36526008,634,634,634,634,0
|
|
20231012,094600,36526008,634,634,634,634,0
|
|
20231012,094500,36526008,634,634,634,634,50
|
|
20231012,094400,36494308,634,634,634,634,0
|
|
20231012,094300,36494308,634,634,634,634,0
|
|
20231012,094200,36494308,634,634,634,634,0
|
|
20231012,094100,36494308,634,634,634,634,0
|
|
20231012,094000,36494308,634,634,634,634,0
|
|
20231012,093900,36494308,634,634,634,634,0
|
|
20231012,093800,36494308,634,634,634,634,0
|
|
20231012,093700,36494308,634,634,634,634,0
|
|
20231012,093600,36494308,634,634,634,629,5002
|
|
20231012,093500,33344599,634,630,634,630,972
|
|
20231012,093400,32731227,633,632,633,632,6450
|
|
20231012,093300,28651677,632,632,632,632,96
|
|
20231012,093200,28591005,632,632,632,632,2
|
|
20231012,093100,28589741,632,632,632,632,1
|
|
20231012,093000,28589109,632,630,632,630,2842
|
|
20231012,092900,26798647,626,629,629,626,10000
|
|
20231012,092800,20528207,630,630,630,630,0
|
|
20231012,092700,20528207,630,630,630,630,500
|
|
20231012,092600,20213207,630,630,630,630,0
|
|
20231012,092500,20213207,630,630,630,630,0
|
|
20231012,092400,20213207,630,630,632,629,499
|
|
20231012,092300,19899285,630,630,630,630,3
|
|
20231012,092200,19897395,632,632,632,632,1
|
|
20231012,092100,19896763,629,629,629,629,0
|
|
20231012,092000,19896763,629,629,629,629,0
|
|
20231012,091900,19896763,629,629,629,629,0
|
|
20231012,091800,19896763,629,629,629,629,0
|
|
20231012,091700,19896763,629,630,630,629,10000
|
|
20231012,091600,13605235,633,630,633,630,1090
|
|
20231012,091500,12918265,634,634,634,634,0
|
|
20231012,091400,12918265,634,634,634,634,0
|
|
20231012,091300,12918265,634,634,634,634,0
|
|
20231012,091200,12918265,634,634,634,634,0
|
|
20231012,091100,12918265,634,634,634,634,0
|
|
20231012,091000,12918265,634,634,634,634,2122
|
|
20231012,090900,11572917,634,634,634,634,0
|
|
20231012,090800,11572917,634,633,634,630,12137
|
|
20231012,090700,3903753,632,632,632,632,0
|
|
20231012,090600,3903753,632,632,632,632,1
|
|
20231012,090500,3903121,632,632,632,632,18
|
|
20231012,090400,3891745,632,632,632,632,0
|
|
20231012,090300,3891745,632,632,632,632,30
|
|
20231012,090200,3872785,632,632,632,632,3
|
|
20231012,090100,3870889,632,633,633,632,7
|
|
20231012,090000,3866463,629,629,629,629,6147
|