614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191100,242878366,620,620,620,620,17330
|
|
20231016,191000,242878366,620,620,620,620,0
|
|
20231016,190900,242878366,620,620,620,620,0
|
|
20231016,190800,242878366,620,620,620,620,0
|
|
20231016,190700,242878366,620,620,620,620,0
|
|
20231016,190600,242878366,620,620,620,620,0
|
|
20231016,190500,242878366,620,620,620,620,0
|
|
20231016,190400,242878366,620,620,620,620,0
|
|
20231016,190300,242878366,620,620,620,620,0
|
|
20231016,190200,242878366,620,620,620,620,0
|
|
20231016,190100,242878366,620,620,620,620,0
|
|
20231016,190000,242878366,620,620,620,620,0
|
|
20231016,185900,242878366,620,620,620,620,0
|
|
20231016,185800,242878366,620,620,620,620,0
|
|
20231016,185700,242878366,620,620,620,620,0
|
|
20231016,185600,242878366,620,620,620,620,0
|
|
20231016,185500,242878366,620,620,620,620,0
|
|
20231016,185400,242878366,620,620,620,620,0
|
|
20231016,185300,242878366,620,620,620,620,0
|
|
20231016,185200,242878366,620,620,620,620,0
|
|
20231016,185100,242878366,620,620,620,620,0
|
|
20231016,185000,242878366,620,620,620,620,0
|
|
20231016,184900,242878366,620,620,620,620,0
|
|
20231016,184800,242878366,620,620,620,620,0
|
|
20231016,184700,242878366,620,620,620,620,0
|
|
20231016,184600,242878366,620,620,620,620,0
|
|
20231016,184500,242878366,620,620,620,620,0
|
|
20231016,184400,242878366,620,620,620,620,0
|
|
20231016,184300,242878366,620,620,620,620,0
|
|
20231016,184200,242878366,620,620,620,620,0
|
|
20231016,184100,242878366,620,620,620,620,17330
|
|
20231016,184000,242878366,620,620,620,620,0
|
|
20231016,183900,242878366,620,620,620,620,0
|
|
20231016,183800,242878366,620,620,620,620,0
|
|
20231016,183700,242878366,620,620,620,620,0
|
|
20231016,183600,242878366,620,620,620,620,0
|
|
20231016,183500,242878366,620,620,620,620,0
|
|
20231016,183400,242878366,620,620,620,620,0
|
|
20231016,183300,242878366,620,620,620,620,0
|
|
20231016,183200,242878366,620,620,620,620,0
|
|
20231016,183100,242878366,620,620,620,620,0
|
|
20231016,183000,242878366,620,620,620,620,0
|
|
20231016,182900,242878366,620,620,620,620,0
|
|
20231016,182800,242878366,620,620,620,620,0
|
|
20231016,182700,242878366,620,620,620,620,0
|
|
20231016,182600,242878366,620,620,620,620,0
|
|
20231016,182500,242878366,620,620,620,620,0
|
|
20231016,182400,242878366,620,620,620,620,0
|
|
20231016,182300,242878366,620,620,620,620,0
|
|
20231016,182200,242878366,620,620,620,620,0
|
|
20231016,182100,242878366,620,620,620,620,0
|
|
20231016,182000,242878366,620,620,620,620,0
|
|
20231016,181900,242878366,620,620,620,620,0
|
|
20231016,181800,242878366,620,620,620,620,0
|
|
20231016,181700,242878366,620,620,620,620,0
|
|
20231016,181600,242878366,620,620,620,620,0
|
|
20231016,181500,242878366,620,620,620,620,0
|
|
20231016,181400,242878366,620,620,620,620,0
|
|
20231016,181300,242878366,620,620,620,620,0
|
|
20231016,181200,242878366,620,620,620,620,0
|
|
20231016,181100,242878366,620,620,620,620,17330
|
|
20231016,181000,242878366,620,620,620,620,0
|
|
20231016,180900,242878366,620,620,620,620,0
|
|
20231016,180800,242878366,620,620,620,620,0
|
|
20231016,180700,242878366,620,620,620,620,0
|
|
20231016,180600,242878366,620,620,620,620,0
|
|
20231016,180500,242878366,620,620,620,620,0
|
|
20231016,180400,242878366,620,620,620,620,0
|
|
20231016,180300,242878366,620,620,620,620,0
|
|
20231016,180200,242878366,620,620,620,620,0
|
|
20231016,180100,242878366,620,620,620,620,0
|
|
20231016,180000,242878366,620,620,620,620,0
|
|
20231016,175900,242878366,620,620,620,620,0
|
|
20231016,175800,242878366,620,620,620,620,0
|
|
20231016,175700,242878366,620,620,620,620,0
|
|
20231016,175600,242878366,620,620,620,620,0
|
|
20231016,175500,242878366,620,620,620,620,0
|
|
20231016,175400,242878366,620,620,620,620,0
|
|
20231016,175300,242878366,620,620,620,620,0
|
|
20231016,175200,242878366,620,620,620,620,0
|
|
20231016,175100,242878366,620,620,620,620,0
|
|
20231016,175000,242878366,620,620,620,620,0
|
|
20231016,174900,242878366,620,620,620,620,0
|
|
20231016,174800,242878366,620,620,620,620,0
|
|
20231016,174700,242878366,620,620,620,620,0
|
|
20231016,174600,242878366,620,620,620,620,0
|
|
20231016,174500,242878366,620,620,620,620,0
|
|
20231016,174400,242878366,620,620,620,620,0
|
|
20231016,174300,242878366,620,620,620,620,0
|
|
20231016,174200,242878366,620,620,620,620,0
|
|
20231016,174100,242878366,620,620,620,620,17330
|
|
20231016,174000,242878366,620,620,620,620,0
|
|
20231016,173900,242878366,620,620,620,620,0
|
|
20231016,173800,242878366,620,620,620,620,0
|
|
20231016,173700,242878366,620,620,620,620,0
|
|
20231016,173600,242878366,620,620,620,620,0
|
|
20231016,173500,242878366,620,620,620,620,0
|
|
20231016,173400,242878366,620,620,620,620,0
|
|
20231016,173300,242878366,620,620,620,620,0
|
|
20231016,173200,242878366,620,620,620,620,0
|
|
20231016,173100,242878366,620,620,620,620,0
|
|
20231016,173000,242878366,620,620,620,620,0
|
|
20231016,172900,242878366,620,620,620,620,0
|
|
20231016,172800,242878366,620,620,620,620,0
|
|
20231016,172700,242878366,620,620,620,620,0
|
|
20231016,172600,242878366,620,620,620,620,0
|
|
20231016,172500,242878366,620,620,620,620,0
|
|
20231016,172400,242878366,620,620,620,620,0
|
|
20231016,172300,242878366,620,620,620,620,0
|
|
20231016,172200,242878366,620,620,620,620,0
|
|
20231016,172100,242878366,620,620,620,620,0
|
|
20231016,172000,242878366,620,620,620,620,0
|
|
20231016,171900,242878366,620,620,620,620,0
|
|
20231016,171800,242878366,620,620,620,620,0
|
|
20231016,171700,242878366,620,620,620,620,0
|
|
20231016,171600,242878366,620,620,620,620,0
|
|
20231016,171500,242878366,620,620,620,620,0
|
|
20231016,171400,242878366,620,620,620,620,0
|
|
20231016,171300,242878366,620,620,620,620,0
|
|
20231016,171200,242878366,620,620,620,620,0
|
|
20231016,171100,242878366,620,620,620,620,17330
|
|
20231016,171000,242878366,620,620,620,620,0
|
|
20231016,170900,242878366,620,620,620,620,0
|
|
20231016,170800,242878366,620,620,620,620,0
|
|
20231016,170700,242878366,620,620,620,620,0
|
|
20231016,170600,242878366,620,620,620,620,0
|
|
20231016,170500,242878366,620,620,620,620,0
|
|
20231016,170400,242878366,620,620,620,620,0
|
|
20231016,170300,242878366,620,620,620,620,0
|
|
20231016,170200,242878366,620,620,620,620,0
|
|
20231016,170100,242878366,620,620,620,620,0
|
|
20231016,170000,242878366,620,620,620,620,0
|
|
20231016,165900,242878366,620,620,620,620,0
|
|
20231016,165800,242878366,620,620,620,620,0
|
|
20231016,165700,242878366,620,620,620,620,0
|
|
20231016,165600,242878366,620,620,620,620,0
|
|
20231016,165500,242878366,620,620,620,620,0
|
|
20231016,165400,242878366,620,620,620,620,0
|
|
20231016,165300,242878366,620,620,620,620,0
|
|
20231016,165200,242878366,620,620,620,620,0
|
|
20231016,165100,242878366,620,620,620,620,0
|
|
20231016,165000,242878366,620,620,620,620,0
|
|
20231016,164900,242878366,620,620,620,620,0
|
|
20231016,164800,242878366,620,620,620,620,0
|
|
20231016,164700,242878366,620,620,620,620,0
|
|
20231016,164600,242878366,620,620,620,620,0
|
|
20231016,164500,242878366,620,620,620,620,0
|
|
20231016,164400,242878366,620,620,620,620,0
|
|
20231016,164300,242878366,620,620,620,620,0
|
|
20231016,164200,242878366,620,620,620,620,0
|
|
20231016,164100,242878366,620,620,620,620,17330
|
|
20231016,164000,242878366,620,620,620,620,0
|
|
20231016,163900,242878366,620,620,620,620,0
|
|
20231016,163800,242878366,620,620,620,620,0
|
|
20231016,163700,242878366,620,620,620,620,0
|
|
20231016,163600,242878366,620,620,620,620,0
|
|
20231016,163500,242878366,620,620,620,620,0
|
|
20231016,163400,242878366,620,620,620,620,0
|
|
20231016,163300,242878366,620,620,620,620,0
|
|
20231016,163200,242878366,620,620,620,620,0
|
|
20231016,163100,242878366,620,620,620,620,0
|
|
20231016,163000,242878366,620,620,620,620,0
|
|
20231016,162900,242878366,620,620,620,620,0
|
|
20231016,162800,242878366,620,620,620,620,0
|
|
20231016,162700,242878366,620,620,620,620,0
|
|
20231016,162600,242878366,620,620,620,620,0
|
|
20231016,162500,242878366,620,620,620,620,0
|
|
20231016,162400,242878366,620,620,620,620,0
|
|
20231016,162300,242878366,620,620,620,620,0
|
|
20231016,162200,242878366,620,620,620,620,0
|
|
20231016,162100,242878366,620,620,620,620,0
|
|
20231016,162000,242878366,620,620,620,620,0
|
|
20231016,161900,242878366,620,620,620,620,0
|
|
20231016,161800,242878366,620,620,620,620,0
|
|
20231016,161700,242878366,620,620,620,620,0
|
|
20231016,161600,242878366,620,620,620,620,0
|
|
20231016,161500,242878366,620,620,620,620,0
|
|
20231016,161400,242878366,620,620,620,620,0
|
|
20231016,161300,242878366,620,620,620,620,0
|
|
20231016,161200,242878366,620,620,620,620,0
|
|
20231016,161100,242878366,620,620,620,620,17330
|
|
20231016,161000,242878366,620,620,620,620,0
|
|
20231016,160900,242878366,620,620,620,620,0
|
|
20231016,160800,242878366,620,620,620,620,0
|
|
20231016,160700,242878366,620,620,620,620,0
|
|
20231016,160600,242878366,620,620,620,620,0
|
|
20231016,160500,242878366,620,620,620,620,0
|
|
20231016,160400,242878366,620,620,620,620,0
|
|
20231016,160300,242878366,620,620,620,620,0
|
|
20231016,160200,242878366,620,620,620,620,0
|
|
20231016,160100,242878366,620,620,620,620,0
|
|
20231016,160000,242878366,620,620,620,620,0
|
|
20231016,155900,242878366,620,620,620,620,0
|
|
20231016,155800,242878366,620,620,620,620,0
|
|
20231016,155700,242878366,620,620,620,620,0
|
|
20231016,155600,242878366,620,620,620,620,0
|
|
20231016,155500,242878366,620,620,620,620,0
|
|
20231016,155400,242878366,620,620,620,620,0
|
|
20231016,155300,242878366,620,620,620,620,0
|
|
20231016,155200,242878366,620,620,620,620,0
|
|
20231016,155100,242878366,620,620,620,620,0
|
|
20231016,155000,242878366,620,620,620,620,0
|
|
20231016,154900,242878366,620,620,620,620,0
|
|
20231016,154800,242878366,620,620,620,620,0
|
|
20231016,154700,242878366,620,620,620,620,0
|
|
20231016,154600,242878366,620,620,620,620,0
|
|
20231016,154500,242878366,620,620,620,620,0
|
|
20231016,154400,242878366,620,620,620,620,0
|
|
20231016,154300,242878366,620,620,620,620,0
|
|
20231016,154200,242878366,620,620,620,620,0
|
|
20231016,154100,242878366,620,620,620,620,17330
|
|
20231016,154000,242878366,620,620,620,620,0
|
|
20231016,153900,242878366,620,620,620,620,0
|
|
20231016,153800,242878366,620,620,620,620,0
|
|
20231016,153700,242878366,620,620,620,620,0
|
|
20231016,153600,242878366,620,620,620,620,0
|
|
20231016,153500,242878366,620,620,620,620,0
|
|
20231016,153400,242878366,620,620,620,620,0
|
|
20231016,153300,242878366,620,620,620,620,0
|
|
20231016,153200,242878366,620,620,620,620,0
|
|
20231016,153100,242878366,620,620,620,620,0
|
|
20231016,153000,242878366,620,620,620,620,17330
|
|
20231016,152900,232133766,620,620,620,620,0
|
|
20231016,152800,232133766,620,620,620,620,0
|
|
20231016,152700,232133766,620,620,620,620,0
|
|
20231016,152600,232133766,620,620,620,620,0
|
|
20231016,152500,232133766,620,620,620,620,0
|
|
20231016,152400,232133766,620,620,620,620,0
|
|
20231016,152300,232133766,620,620,620,620,0
|
|
20231016,152200,232133766,620,620,620,620,0
|
|
20231016,152100,232133766,620,620,620,620,0
|
|
20231016,152000,232133766,620,620,620,620,0
|
|
20231016,151900,232133766,620,619,620,619,22331
|
|
20231016,151800,218289179,619,619,619,619,2652
|
|
20231016,151700,216647591,619,619,619,619,1129
|
|
20231016,151600,215948740,619,619,619,619,3934
|
|
20231016,151500,213513594,620,617,620,617,10
|
|
20231016,151400,213507421,620,620,620,620,1
|
|
20231016,151300,213506801,617,617,617,617,998
|
|
20231016,151200,212891035,617,619,619,617,231
|
|
20231016,151100,212748308,620,620,620,620,0
|
|
20231016,151000,212748308,620,620,620,620,0
|
|
20231016,150900,212748308,620,620,620,620,0
|
|
20231016,150800,212748308,620,620,620,620,0
|
|
20231016,150700,212748308,620,620,620,620,0
|
|
20231016,150600,212748308,620,620,620,620,0
|
|
20231016,150500,212748308,620,620,620,620,0
|
|
20231016,150400,212748308,620,620,620,620,1
|
|
20231016,150300,212747688,616,616,616,616,33
|
|
20231016,150200,212727360,620,620,620,620,0
|
|
20231016,150100,212727360,620,620,620,614,9005
|
|
20231016,150000,207188348,616,620,620,616,8216
|
|
20231016,145900,202127278,621,621,621,621,0
|
|
20231016,145800,202127278,621,621,621,621,0
|
|
20231016,145700,202127278,621,621,621,621,200
|
|
20231016,145600,202003078,621,621,621,621,0
|
|
20231016,145500,202003078,621,621,621,621,1
|
|
20231016,145400,202002457,617,617,617,617,0
|
|
20231016,145300,202002457,617,617,617,617,25900
|
|
20231016,145200,186022157,617,617,617,617,0
|
|
20231016,145100,186022157,617,617,617,617,0
|
|
20231016,145000,186022157,617,617,617,617,0
|
|
20231016,144900,186022157,617,618,618,617,15210
|
|
20231016,144800,176636377,620,620,620,620,0
|
|
20231016,144700,176636377,620,621,621,620,83
|
|
20231016,144600,176584916,620,620,620,620,0
|
|
20231016,144500,176584916,620,620,620,620,1
|
|
20231016,144400,176584296,621,621,621,621,0
|
|
20231016,144300,176584296,621,621,621,621,0
|
|
20231016,144200,176584296,621,621,621,621,0
|
|
20231016,144100,176584296,621,621,621,621,33
|
|
20231016,144000,176563803,623,623,623,623,0
|
|
20231016,143900,176563803,623,623,623,623,0
|
|
20231016,143800,176563803,623,623,623,623,0
|
|
20231016,143700,176563803,623,623,623,615,32301
|
|
20231016,143600,156642014,624,622,624,621,5729
|
|
20231016,143500,153075353,623,623,623,623,0
|
|
20231016,143400,153075353,623,623,623,623,1
|
|
20231016,143300,153074730,623,623,623,623,1
|
|
20231016,143200,153074107,622,621,622,621,1413
|
|
20231016,143100,152195359,621,621,621,621,3000
|
|
20231016,143000,150332359,620,620,620,620,3691
|
|
20231016,142900,148043939,620,620,620,620,0
|
|
20231016,142800,148043939,620,620,620,620,0
|
|
20231016,142700,148043939,620,620,620,620,45
|
|
20231016,142600,148016039,619,619,619,619,1471
|
|
20231016,142500,147105490,618,618,618,618,30
|
|
20231016,142400,147086950,618,618,618,618,2000
|
|
20231016,142300,145850950,618,618,618,618,0
|
|
20231016,142200,145850950,618,618,618,618,0
|
|
20231016,142100,145850950,618,618,618,618,1000
|
|
20231016,142000,145232950,618,618,618,618,0
|
|
20231016,141900,145232950,618,618,618,618,0
|
|
20231016,141800,145232950,618,618,618,618,0
|
|
20231016,141700,145232950,618,618,618,618,0
|
|
20231016,141600,145232950,618,618,618,618,0
|
|
20231016,141500,145232950,618,618,618,618,0
|
|
20231016,141400,145232950,618,618,618,618,0
|
|
20231016,141300,145232950,618,617,618,617,2
|
|
20231016,141200,145231715,617,617,617,617,0
|
|
20231016,141100,145231715,617,617,617,617,0
|
|
20231016,141000,145231715,617,617,617,617,1
|
|
20231016,140900,145231098,616,616,616,616,86
|
|
20231016,140800,145178122,616,616,616,616,0
|
|
20231016,140700,145178122,616,616,616,616,3
|
|
20231016,140600,145176274,615,615,615,615,1000
|
|
20231016,140500,144561274,616,616,616,616,0
|
|
20231016,140400,144561274,616,616,616,616,28
|
|
20231016,140300,144544026,615,615,615,615,0
|
|
20231016,140200,144544026,615,615,615,615,10
|
|
20231016,140100,144537876,615,615,615,615,0
|
|
20231016,140000,144537876,615,615,615,615,0
|
|
20231016,135900,144537876,615,615,615,615,0
|
|
20231016,135800,144537876,615,615,615,615,0
|
|
20231016,135700,144537876,615,615,615,615,0
|
|
20231016,135600,144537876,615,615,615,615,30
|
|
20231016,135500,144519426,615,615,615,615,0
|
|
20231016,135400,144519426,615,615,615,615,0
|
|
20231016,135300,144519426,615,615,615,615,0
|
|
20231016,135200,144519426,615,615,615,615,0
|
|
20231016,135100,144519426,615,615,615,615,0
|
|
20231016,135000,144519426,615,615,615,615,1734
|
|
20231016,134900,143453016,615,615,615,615,2821
|
|
20231016,134800,141718101,614,614,614,614,0
|
|
20231016,134700,141718101,614,614,614,614,1
|
|
20231016,134600,141717487,614,614,614,614,500
|
|
20231016,134500,141410487,615,615,615,615,0
|
|
20231016,134400,141410487,615,614,615,614,5001
|
|
20231016,134300,138339872,614,614,614,614,10
|
|
20231016,134200,138333732,614,614,614,614,30
|
|
20231016,134100,138315312,615,615,615,615,0
|
|
20231016,134000,138315312,615,615,615,614,12
|
|
20231016,133900,138307942,614,614,614,614,2
|
|
20231016,133800,138306714,615,615,615,615,0
|
|
20231016,133700,138306714,615,615,615,615,1
|
|
20231016,133600,138306099,614,614,614,614,100
|
|
20231016,133500,138244699,614,614,615,614,401
|
|
20231016,133400,137998484,614,614,614,614,1
|
|
20231016,133300,137997870,615,615,615,615,1
|
|
20231016,133200,137997255,613,613,613,613,458
|
|
20231016,133100,137716501,616,616,616,616,0
|
|
20231016,133000,137716501,616,615,616,613,2001
|
|
20231016,132900,136489862,617,617,617,617,0
|
|
20231016,132800,136489862,617,617,617,617,0
|
|
20231016,132700,136489862,617,617,617,617,0
|
|
20231016,132600,136489862,617,617,617,617,0
|
|
20231016,132500,136489862,617,617,617,617,0
|
|
20231016,132400,136489862,617,617,617,617,10
|
|
20231016,132300,136483692,617,615,617,614,1072
|
|
20231016,132200,135825432,615,615,615,615,0
|
|
20231016,132100,135825432,615,615,615,615,0
|
|
20231016,132000,135825432,615,615,615,615,0
|
|
20231016,131900,135825432,615,615,615,615,8
|
|
20231016,131800,135820512,615,615,615,615,1
|
|
20231016,131700,135819897,615,615,615,615,15
|
|
20231016,131600,135810672,617,617,617,617,0
|
|
20231016,131500,135810672,617,617,617,617,0
|
|
20231016,131400,135810672,617,617,617,617,0
|
|
20231016,131300,135810672,617,617,617,617,0
|
|
20231016,131200,135810672,617,617,617,617,0
|
|
20231016,131100,135810672,617,614,617,614,1191
|
|
20231016,131000,135079395,614,615,615,614,2098
|
|
20231016,130900,133791222,619,619,619,619,1
|
|
20231016,130800,133790603,617,617,617,617,999
|
|
20231016,130700,133174220,617,617,617,617,0
|
|
20231016,130600,133174220,617,617,617,617,0
|
|
20231016,130500,133174220,617,617,617,617,0
|
|
20231016,130400,133174220,617,617,617,617,0
|
|
20231016,130300,133174220,617,617,617,617,0
|
|
20231016,130200,133174220,617,617,617,617,1
|
|
20231016,130100,133173603,614,614,614,614,900
|
|
20231016,130000,132621003,614,614,614,614,605
|
|
20231016,125900,132249533,617,617,617,617,0
|
|
20231016,125800,132249533,617,617,617,617,0
|
|
20231016,125700,132249533,617,617,617,617,0
|
|
20231016,125600,132249533,617,617,617,617,0
|
|
20231016,125500,132249533,617,617,617,617,0
|
|
20231016,125400,132249533,617,617,617,617,1
|
|
20231016,125300,132248916,614,615,615,614,578
|
|
20231016,125200,131893946,617,617,617,617,0
|
|
20231016,125100,131893946,617,617,617,617,0
|
|
20231016,125000,131893946,617,617,617,617,1
|
|
20231016,124900,131893329,615,615,615,615,100
|
|
20231016,124800,131831829,617,617,617,617,0
|
|
20231016,124700,131831829,617,617,617,617,0
|
|
20231016,124600,131831829,617,617,617,617,1
|
|
20231016,124500,131831212,615,615,615,615,0
|
|
20231016,124400,131831212,615,615,615,615,0
|
|
20231016,124300,131831212,615,615,615,615,23
|
|
20231016,124200,131817067,617,614,617,614,130
|
|
20231016,124100,131737244,613,614,614,613,109
|
|
20231016,124000,131670415,614,614,614,614,65
|
|
20231016,123900,131630505,614,614,614,614,5
|
|
20231016,123800,131627435,616,616,616,616,0
|
|
20231016,123700,131627435,616,613,616,613,567
|
|
20231016,123600,131279861,616,615,616,615,8
|
|
20231016,123500,131274940,614,615,616,614,8148
|
|
20231016,123400,126272064,614,614,614,614,2
|
|
20231016,123300,126270836,615,615,615,614,2024
|
|
20231016,123200,125028088,617,617,617,617,0
|
|
20231016,123100,125028088,617,617,617,617,0
|
|
20231016,123000,125028088,617,617,617,617,1
|
|
20231016,122900,125027471,616,616,616,616,1
|
|
20231016,122800,125026855,617,617,617,617,0
|
|
20231016,122700,125026855,617,617,617,617,1
|
|
20231016,122600,125026238,614,614,614,614,0
|
|
20231016,122500,125026238,614,614,614,614,1365
|
|
20231016,122400,124188128,617,614,617,614,2
|
|
20231016,122300,124186897,617,616,617,616,101
|
|
20231016,122200,124124680,617,617,617,617,0
|
|
20231016,122100,124124680,617,614,617,614,70
|
|
20231016,122000,124081697,617,617,617,617,0
|
|
20231016,121900,124081697,617,613,617,613,10
|
|
20231016,121800,124075563,617,614,617,614,103
|
|
20231016,121700,124012312,614,614,614,614,63
|
|
20231016,121600,123973630,617,617,617,617,0
|
|
20231016,121500,123973630,617,617,617,617,0
|
|
20231016,121400,123973630,617,615,617,615,1745
|
|
20231016,121300,122900453,617,617,617,617,1
|
|
20231016,121200,122899836,614,614,614,614,1000
|
|
20231016,121100,122285836,614,617,617,614,1017
|
|
20231016,121000,121661347,617,614,617,614,2200
|
|
20231016,120900,120309947,617,617,617,617,0
|
|
20231016,120800,120309947,617,617,617,617,1
|
|
20231016,120700,120309330,614,614,614,614,10
|
|
20231016,120600,120303190,614,617,617,614,12
|
|
20231016,120500,120295810,616,616,616,616,1
|
|
20231016,120400,120295194,617,617,617,617,1
|
|
20231016,120300,120294577,613,617,617,613,1009
|
|
20231016,120200,119676045,614,617,617,614,19
|
|
20231016,120100,119664376,617,617,617,617,0
|
|
20231016,120000,119664376,617,617,617,617,1
|
|
20231016,115900,119663759,617,617,617,617,1
|
|
20231016,115800,119663142,614,614,614,614,8852
|
|
20231016,115700,114228014,617,617,617,617,0
|
|
20231016,115600,114228014,617,617,617,617,0
|
|
20231016,115500,114228014,617,617,617,614,10
|
|
20231016,115400,114221868,614,614,614,614,100
|
|
20231016,115300,114160468,617,617,617,617,0
|
|
20231016,115200,114160468,617,614,617,614,61
|
|
20231016,115100,114122981,614,614,617,614,153
|
|
20231016,115000,114029036,614,615,618,614,2550
|
|
20231016,114900,112463329,618,618,618,618,1
|
|
20231016,114800,112462711,617,617,617,617,0
|
|
20231016,114700,112462711,617,617,617,617,0
|
|
20231016,114600,112462711,617,617,617,617,2441
|
|
20231016,114500,110956614,617,617,617,617,10
|
|
20231016,114400,110950444,617,617,617,617,1
|
|
20231016,114300,110949827,615,617,617,615,51
|
|
20231016,114200,110918460,615,615,617,615,1618
|
|
20231016,114100,109923386,615,615,615,615,165
|
|
20231016,114000,109821911,615,615,615,615,50
|
|
20231016,113900,109791161,615,615,615,615,249
|
|
20231016,113800,109638026,617,617,617,617,0
|
|
20231016,113700,109638026,617,617,617,617,0
|
|
20231016,113600,109638026,617,617,617,617,0
|
|
20231016,113500,109638026,617,617,617,617,1
|
|
20231016,113400,109637409,615,616,616,615,3805
|
|
20231016,113300,107294387,617,617,617,617,11808
|
|
20231016,113200,100008851,620,620,620,620,0
|
|
20231016,113100,100008851,620,620,620,620,0
|
|
20231016,113000,100008851,620,620,620,620,0
|
|
20231016,112900,100008851,620,620,620,620,0
|
|
20231016,112800,100008851,620,620,620,620,0
|
|
20231016,112700,100008851,620,620,620,620,1
|
|
20231016,112600,100008231,618,617,620,617,4536
|
|
20231016,112500,97209514,620,620,620,620,0
|
|
20231016,112400,97209514,620,620,620,620,0
|
|
20231016,112300,97209514,620,620,620,620,0
|
|
20231016,112200,97209514,620,620,620,618,17
|
|
20231016,112100,97199000,618,618,618,618,1500
|
|
20231016,112000,96272000,620,620,620,620,0
|
|
20231016,111900,96272000,620,620,620,620,0
|
|
20231016,111800,96272000,620,620,620,620,0
|
|
20231016,111700,96272000,620,617,620,617,280
|
|
20231016,111600,96099237,618,618,618,618,2
|
|
20231016,111500,96098001,620,620,620,620,0
|
|
20231016,111400,96098001,620,620,620,620,0
|
|
20231016,111300,96098001,620,620,620,620,0
|
|
20231016,111200,96098001,620,620,620,620,0
|
|
20231016,111100,96098001,620,620,620,620,0
|
|
20231016,111000,96098001,620,620,620,620,0
|
|
20231016,110900,96098001,620,620,620,620,0
|
|
20231016,110800,96098001,620,620,620,620,0
|
|
20231016,110700,96098001,620,620,620,620,0
|
|
20231016,110600,96098001,620,620,620,620,0
|
|
20231016,110500,96098001,620,617,620,617,1901
|
|
20231016,110400,94925081,620,616,620,616,36
|
|
20231016,110300,94902833,616,616,616,616,18
|
|
20231016,110200,94891745,616,619,620,616,63
|
|
20231016,110100,94852822,620,620,620,620,1
|
|
20231016,110000,94852202,617,617,617,617,2
|
|
20231016,105900,94850968,618,618,618,618,5
|
|
20231016,105800,94847878,618,618,618,618,21
|
|
20231016,105700,94834900,620,620,620,620,1
|
|
20231016,105600,94834280,617,620,620,617,3
|
|
20231016,105500,94832426,617,620,620,617,902
|
|
20231016,105400,94275889,620,620,620,620,0
|
|
20231016,105300,94275889,620,620,620,620,0
|
|
20231016,105200,94275889,620,617,620,617,229
|
|
20231016,105100,94134548,620,620,620,617,3
|
|
20231016,105000,94132691,617,617,617,617,0
|
|
20231016,104900,94132691,617,617,617,617,8
|
|
20231016,104800,94127755,620,618,620,613,50080
|
|
20231016,104700,63380389,621,621,621,621,0
|
|
20231016,104600,63380389,621,619,621,618,637
|
|
20231016,104500,62986719,619,619,619,619,0
|
|
20231016,104400,62986719,619,622,622,619,1031
|
|
20231016,104300,62348437,622,622,622,622,0
|
|
20231016,104200,62348437,622,622,622,622,0
|
|
20231016,104100,62348437,622,622,622,619,3
|
|
20231016,104000,62346574,620,622,622,620,188
|
|
20231016,103900,62229640,622,622,622,619,63
|
|
20231016,103800,62190601,619,619,619,619,80
|
|
20231016,103700,62141081,622,620,622,619,4824
|
|
20231016,103600,59151366,620,621,624,620,2332
|
|
20231016,103500,57705512,621,621,621,621,0
|
|
20231016,103400,57705512,621,621,621,621,0
|
|
20231016,103300,57705512,621,621,621,621,2
|
|
20231016,103200,57704270,624,624,624,624,0
|
|
20231016,103100,57704270,624,624,624,624,0
|
|
20231016,103000,57704270,624,624,624,624,1
|
|
20231016,102900,57703646,620,624,624,620,3729
|
|
20231016,102800,55391626,624,620,624,620,3
|
|
20231016,102700,55389762,620,620,620,620,0
|
|
20231016,102600,55389762,620,621,621,620,81
|
|
20231016,102500,55339522,620,620,620,620,0
|
|
20231016,102400,55339522,620,620,620,620,0
|
|
20231016,102300,55339522,620,621,621,620,4922
|
|
20231016,102200,52287881,621,621,621,621,20
|
|
20231016,102100,52275461,621,621,621,621,0
|
|
20231016,102000,52275461,621,621,621,621,20
|
|
20231016,101900,52263041,625,625,625,625,0
|
|
20231016,101800,52263041,625,625,625,625,0
|
|
20231016,101700,52263041,625,625,625,625,10
|
|
20231016,101600,52256791,625,625,625,625,0
|
|
20231016,101500,52256791,625,625,625,625,0
|
|
20231016,101400,52256791,625,625,625,625,0
|
|
20231016,101300,52256791,625,625,625,625,0
|
|
20231016,101200,52256791,625,625,625,625,0
|
|
20231016,101100,52256791,625,625,625,625,0
|
|
20231016,101000,52256791,625,622,625,620,162
|
|
20231016,100900,52156230,623,623,623,623,0
|
|
20231016,100800,52156230,623,623,623,623,0
|
|
20231016,100700,52156230,623,623,623,623,0
|
|
20231016,100600,52156230,623,623,623,623,0
|
|
20231016,100500,52156230,623,623,623,623,50
|
|
20231016,100400,52125080,623,623,623,623,1
|
|
20231016,100300,52124457,622,622,622,622,0
|
|
20231016,100200,52124457,622,622,622,622,1
|
|
20231016,100100,52123835,623,623,623,623,10
|
|
20231016,100000,52117605,623,623,623,623,0
|
|
20231016,095900,52117605,623,623,623,623,0
|
|
20231016,095800,52117605,623,623,623,623,0
|
|
20231016,095700,52117605,623,623,623,623,5
|
|
20231016,095600,52114490,623,623,623,623,0
|
|
20231016,095500,52114490,623,623,623,623,0
|
|
20231016,095400,52114490,623,623,623,623,1
|
|
20231016,095300,52113867,619,621,621,619,9000
|
|
20231016,095200,46534801,623,623,623,623,0
|
|
20231016,095100,46534801,623,623,623,623,0
|
|
20231016,095000,46534801,623,623,623,623,0
|
|
20231016,094900,46534801,623,623,623,623,0
|
|
20231016,094800,46534801,623,623,623,623,0
|
|
20231016,094700,46534801,623,620,623,620,8085
|
|
20231016,094600,41505970,620,620,620,620,500
|
|
20231016,094500,41195970,620,620,620,620,1213
|
|
20231016,094400,40443910,624,624,624,624,0
|
|
20231016,094300,40443910,624,624,624,624,10
|
|
20231016,094200,40437670,624,620,624,620,14
|
|
20231016,094100,40428938,620,625,625,620,778
|
|
20231016,094000,39946573,621,621,621,620,865
|
|
20231016,093900,39410268,626,626,626,626,1
|
|
20231016,093800,39409642,620,626,626,620,4002
|
|
20231016,093700,36925857,622,626,626,622,140
|
|
20231016,093600,36838665,626,626,626,623,222
|
|
20231016,093500,36700353,626,625,626,624,31
|
|
20231016,093400,36680997,626,624,626,624,43
|
|
20231016,093300,36654161,625,625,625,624,160
|
|
20231016,093200,36554181,626,626,626,626,0
|
|
20231016,093100,36554181,626,626,626,626,11
|
|
20231016,093000,36547295,627,627,627,627,0
|
|
20231016,092900,36547295,627,627,627,627,10
|
|
20231016,092800,36541025,627,621,627,621,2002
|
|
20231016,092700,35297771,627,621,627,621,8
|
|
20231016,092600,35292777,620,627,627,620,513
|
|
20231016,092500,34974646,627,621,627,621,6
|
|
20231016,092400,34970897,620,620,620,619,9007
|
|
20231016,092300,29387053,620,625,625,620,9223
|
|
20231016,092200,23628689,625,625,625,620,5005
|
|
20231016,092100,20525562,620,620,620,620,5000
|
|
20231016,092000,17425562,625,622,625,621,1151
|
|
20231016,091900,16710639,621,621,621,621,0
|
|
20231016,091800,16710639,621,622,622,621,2432
|
|
20231016,091700,15200363,627,627,627,627,1
|
|
20231016,091600,15199736,622,626,629,621,2122
|
|
20231016,091500,13880345,622,623,623,619,5494
|
|
20231016,091400,10472337,629,623,629,622,2620
|
|
20231016,091300,8841628,624,624,624,624,1
|
|
20231016,091200,8841004,630,627,630,627,8
|
|
20231016,091100,8835979,626,626,626,626,101
|
|
20231016,091000,8772753,622,623,623,621,288
|
|
20231016,090900,8593832,624,624,624,624,1212
|
|
20231016,090800,7837544,631,624,631,624,258
|
|
20231016,090700,7676347,626,625,626,624,27
|
|
20231016,090600,7659489,631,624,631,624,46
|
|
20231016,090500,7630757,624,624,624,624,1
|
|
20231016,090400,7630133,619,621,621,619,6000
|
|
20231016,090300,3910875,627,627,627,622,127
|
|
20231016,090200,3831871,623,623,623,623,54
|
|
20231016,090100,3798229,622,623,623,622,54
|
|
20231016,090000,3764630,624,635,635,624,5888
|