612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,190900,121820035,623,623,623,623,826
|
|
20231017,190800,121820035,623,623,623,623,0
|
|
20231017,190700,121820035,623,623,623,623,0
|
|
20231017,190600,121820035,623,623,623,623,0
|
|
20231017,190500,121820035,623,623,623,623,0
|
|
20231017,190400,121820035,623,623,623,623,0
|
|
20231017,190300,121820035,623,623,623,623,0
|
|
20231017,190200,121820035,623,623,623,623,0
|
|
20231017,190100,121820035,623,623,623,623,0
|
|
20231017,190000,121820035,623,623,623,623,0
|
|
20231017,185900,121820035,623,623,623,623,0
|
|
20231017,185800,121820035,623,623,623,623,0
|
|
20231017,185700,121820035,623,623,623,623,0
|
|
20231017,185600,121820035,623,623,623,623,0
|
|
20231017,185500,121820035,623,623,623,623,0
|
|
20231017,185400,121820035,623,623,623,623,0
|
|
20231017,185300,121820035,623,623,623,623,0
|
|
20231017,185200,121820035,623,623,623,623,0
|
|
20231017,185100,121820035,623,623,623,623,0
|
|
20231017,185000,121820035,623,623,623,623,0
|
|
20231017,184900,121820035,623,623,623,623,0
|
|
20231017,184800,121820035,623,623,623,623,0
|
|
20231017,184700,121820035,623,623,623,623,0
|
|
20231017,184600,121820035,623,623,623,623,0
|
|
20231017,184500,121820035,623,623,623,623,0
|
|
20231017,184400,121820035,623,623,623,623,0
|
|
20231017,184300,121820035,623,623,623,623,0
|
|
20231017,184200,121820035,623,623,623,623,0
|
|
20231017,184100,121820035,623,623,623,623,0
|
|
20231017,184000,121820035,623,623,623,623,0
|
|
20231017,183900,121820035,623,623,623,623,826
|
|
20231017,183800,121820035,623,623,623,623,0
|
|
20231017,183700,121820035,623,623,623,623,0
|
|
20231017,183600,121820035,623,623,623,623,0
|
|
20231017,183500,121820035,623,623,623,623,0
|
|
20231017,183400,121820035,623,623,623,623,0
|
|
20231017,183300,121820035,623,623,623,623,0
|
|
20231017,183200,121820035,623,623,623,623,0
|
|
20231017,183100,121820035,623,623,623,623,0
|
|
20231017,183000,121820035,623,623,623,623,0
|
|
20231017,182900,121820035,623,623,623,623,0
|
|
20231017,182800,121820035,623,623,623,623,0
|
|
20231017,182700,121820035,623,623,623,623,0
|
|
20231017,182600,121820035,623,623,623,623,0
|
|
20231017,182500,121820035,623,623,623,623,0
|
|
20231017,182400,121820035,623,623,623,623,0
|
|
20231017,182300,121820035,623,623,623,623,0
|
|
20231017,182200,121820035,623,623,623,623,0
|
|
20231017,182100,121820035,623,623,623,623,0
|
|
20231017,182000,121820035,623,623,623,623,0
|
|
20231017,181900,121820035,623,623,623,623,0
|
|
20231017,181800,121820035,623,623,623,623,0
|
|
20231017,181700,121820035,623,623,623,623,0
|
|
20231017,181600,121820035,623,623,623,623,0
|
|
20231017,181500,121820035,623,623,623,623,0
|
|
20231017,181400,121820035,623,623,623,623,0
|
|
20231017,181300,121820035,623,623,623,623,0
|
|
20231017,181200,121820035,623,623,623,623,0
|
|
20231017,181100,121820035,623,623,623,623,0
|
|
20231017,181000,121820035,623,623,623,623,0
|
|
20231017,180900,121820035,623,623,623,623,826
|
|
20231017,180800,121820035,623,623,623,623,0
|
|
20231017,180700,121820035,623,623,623,623,0
|
|
20231017,180600,121820035,623,623,623,623,0
|
|
20231017,180500,121820035,623,623,623,623,0
|
|
20231017,180400,121820035,623,623,623,623,0
|
|
20231017,180300,121820035,623,623,623,623,0
|
|
20231017,180200,121820035,623,623,623,623,0
|
|
20231017,180100,121820035,623,623,623,623,0
|
|
20231017,180000,121820035,623,623,623,623,0
|
|
20231017,175900,121820035,623,623,623,623,0
|
|
20231017,175800,121820035,623,623,623,623,0
|
|
20231017,175700,121820035,623,623,623,623,0
|
|
20231017,175600,121820035,623,623,623,623,0
|
|
20231017,175500,121820035,623,623,623,623,0
|
|
20231017,175400,121820035,623,623,623,623,0
|
|
20231017,175300,121820035,623,623,623,623,0
|
|
20231017,175200,121820035,623,623,623,623,0
|
|
20231017,175100,121820035,623,623,623,623,0
|
|
20231017,175000,121820035,623,623,623,623,0
|
|
20231017,174900,121820035,623,623,623,623,0
|
|
20231017,174800,121820035,623,623,623,623,0
|
|
20231017,174700,121820035,623,623,623,623,0
|
|
20231017,174600,121820035,623,623,623,623,0
|
|
20231017,174500,121820035,623,623,623,623,0
|
|
20231017,174400,121820035,623,623,623,623,0
|
|
20231017,174300,121820035,623,623,623,623,0
|
|
20231017,174200,121820035,623,623,623,623,0
|
|
20231017,174100,121820035,623,623,623,623,0
|
|
20231017,174000,121820035,623,623,623,623,0
|
|
20231017,173900,121820035,623,623,623,623,826
|
|
20231017,173800,121820035,623,623,623,623,0
|
|
20231017,173700,121820035,623,623,623,623,0
|
|
20231017,173600,121820035,623,623,623,623,0
|
|
20231017,173500,121820035,623,623,623,623,0
|
|
20231017,173400,121820035,623,623,623,623,0
|
|
20231017,173300,121820035,623,623,623,623,0
|
|
20231017,173200,121820035,623,623,623,623,0
|
|
20231017,173100,121820035,623,623,623,623,0
|
|
20231017,173000,121820035,623,623,623,623,0
|
|
20231017,172900,121820035,623,623,623,623,0
|
|
20231017,172800,121820035,623,623,623,623,0
|
|
20231017,172700,121820035,623,623,623,623,0
|
|
20231017,172600,121820035,623,623,623,623,0
|
|
20231017,172500,121820035,623,623,623,623,0
|
|
20231017,172400,121820035,623,623,623,623,0
|
|
20231017,172300,121820035,623,623,623,623,0
|
|
20231017,172200,121820035,623,623,623,623,0
|
|
20231017,172100,121820035,623,623,623,623,0
|
|
20231017,172000,121820035,623,623,623,623,0
|
|
20231017,171900,121820035,623,623,623,623,0
|
|
20231017,171800,121820035,623,623,623,623,0
|
|
20231017,171700,121820035,623,623,623,623,0
|
|
20231017,171600,121820035,623,623,623,623,0
|
|
20231017,171500,121820035,623,623,623,623,0
|
|
20231017,171400,121820035,623,623,623,623,0
|
|
20231017,171300,121820035,623,623,623,623,0
|
|
20231017,171200,121820035,623,623,623,623,0
|
|
20231017,171100,121820035,623,623,623,623,0
|
|
20231017,171000,121820035,623,623,623,623,0
|
|
20231017,170900,121820035,623,623,623,623,826
|
|
20231017,170800,121820035,623,623,623,623,0
|
|
20231017,170700,121820035,623,623,623,623,0
|
|
20231017,170600,121820035,623,623,623,623,0
|
|
20231017,170500,121820035,623,623,623,623,0
|
|
20231017,170400,121820035,623,623,623,623,0
|
|
20231017,170300,121820035,623,623,623,623,0
|
|
20231017,170200,121820035,623,623,623,623,0
|
|
20231017,170100,121820035,623,623,623,623,0
|
|
20231017,170000,121820035,623,623,623,623,0
|
|
20231017,165900,121820035,623,623,623,623,0
|
|
20231017,165800,121820035,623,623,623,623,0
|
|
20231017,165700,121820035,623,623,623,623,0
|
|
20231017,165600,121820035,623,623,623,623,0
|
|
20231017,165500,121820035,623,623,623,623,0
|
|
20231017,165400,121820035,623,623,623,623,0
|
|
20231017,165300,121820035,623,623,623,623,0
|
|
20231017,165200,121820035,623,623,623,623,0
|
|
20231017,165100,121820035,623,623,623,623,0
|
|
20231017,165000,121820035,623,623,623,623,0
|
|
20231017,164900,121820035,623,623,623,623,0
|
|
20231017,164800,121820035,623,623,623,623,0
|
|
20231017,164700,121820035,623,623,623,623,0
|
|
20231017,164600,121820035,623,623,623,623,0
|
|
20231017,164500,121820035,623,623,623,623,0
|
|
20231017,164400,121820035,623,623,623,623,0
|
|
20231017,164300,121820035,623,623,623,623,0
|
|
20231017,164200,121820035,623,623,623,623,0
|
|
20231017,164100,121820035,623,623,623,623,0
|
|
20231017,164000,121820035,623,623,623,623,0
|
|
20231017,163900,121820035,623,623,623,623,826
|
|
20231017,163800,121820035,623,623,623,623,0
|
|
20231017,163700,121820035,623,623,623,623,0
|
|
20231017,163600,121820035,623,623,623,623,0
|
|
20231017,163500,121820035,623,623,623,623,0
|
|
20231017,163400,121820035,623,623,623,623,0
|
|
20231017,163300,121820035,623,623,623,623,0
|
|
20231017,163200,121820035,623,623,623,623,0
|
|
20231017,163100,121820035,623,623,623,623,0
|
|
20231017,163000,121820035,623,623,623,623,0
|
|
20231017,162900,121820035,623,623,623,623,0
|
|
20231017,162800,121820035,623,623,623,623,0
|
|
20231017,162700,121820035,623,623,623,623,0
|
|
20231017,162600,121820035,623,623,623,623,0
|
|
20231017,162500,121820035,623,623,623,623,0
|
|
20231017,162400,121820035,623,623,623,623,0
|
|
20231017,162300,121820035,623,623,623,623,0
|
|
20231017,162200,121820035,623,623,623,623,0
|
|
20231017,162100,121820035,623,623,623,623,0
|
|
20231017,162000,121820035,623,623,623,623,0
|
|
20231017,161900,121820035,623,623,623,623,0
|
|
20231017,161800,121820035,623,623,623,623,0
|
|
20231017,161700,121820035,623,623,623,623,0
|
|
20231017,161600,121820035,623,623,623,623,0
|
|
20231017,161500,121820035,623,623,623,623,0
|
|
20231017,161400,121820035,623,623,623,623,0
|
|
20231017,161300,121820035,623,623,623,623,0
|
|
20231017,161200,121820035,623,623,623,623,0
|
|
20231017,161100,121820035,623,623,623,623,0
|
|
20231017,161000,121820035,623,623,623,623,0
|
|
20231017,160900,121820035,623,623,623,623,826
|
|
20231017,160800,121820035,623,623,623,623,0
|
|
20231017,160700,121820035,623,623,623,623,0
|
|
20231017,160600,121820035,623,623,623,623,0
|
|
20231017,160500,121820035,623,623,623,623,0
|
|
20231017,160400,121820035,623,623,623,623,0
|
|
20231017,160300,121820035,623,623,623,623,0
|
|
20231017,160200,121820035,623,623,623,623,0
|
|
20231017,160100,121820035,623,623,623,623,0
|
|
20231017,160000,121820035,623,623,623,623,0
|
|
20231017,155900,121820035,623,623,623,623,0
|
|
20231017,155800,121820035,623,623,623,623,0
|
|
20231017,155700,121820035,623,623,623,623,0
|
|
20231017,155600,121820035,623,623,623,623,0
|
|
20231017,155500,121820035,623,623,623,623,0
|
|
20231017,155400,121820035,623,623,623,623,0
|
|
20231017,155300,121820035,623,623,623,623,0
|
|
20231017,155200,121820035,623,623,623,623,0
|
|
20231017,155100,121820035,623,623,623,623,0
|
|
20231017,155000,121820035,623,623,623,623,0
|
|
20231017,154900,121820035,623,623,623,623,0
|
|
20231017,154800,121820035,623,623,623,623,0
|
|
20231017,154700,121820035,623,623,623,623,0
|
|
20231017,154600,121820035,623,623,623,623,0
|
|
20231017,154500,121820035,623,623,623,623,0
|
|
20231017,154400,121820035,623,623,623,623,0
|
|
20231017,154300,121820035,623,623,623,623,0
|
|
20231017,154200,121820035,623,623,623,623,0
|
|
20231017,154100,121820035,623,623,623,623,0
|
|
20231017,154000,121820035,623,623,623,623,0
|
|
20231017,153900,121820035,623,623,623,623,826
|
|
20231017,153800,121820035,623,623,623,623,0
|
|
20231017,153700,121820035,623,623,623,623,0
|
|
20231017,153600,121820035,623,623,623,623,0
|
|
20231017,153500,121820035,623,623,623,623,0
|
|
20231017,153400,121820035,623,623,623,623,0
|
|
20231017,153300,121820035,623,623,623,623,0
|
|
20231017,153200,121820035,623,623,623,623,0
|
|
20231017,153100,121820035,623,623,623,623,0
|
|
20231017,153000,121820035,623,623,623,623,826
|
|
20231017,152900,121305437,624,624,624,624,0
|
|
20231017,152800,121305437,624,624,624,624,0
|
|
20231017,152700,121305437,624,624,624,624,0
|
|
20231017,152600,121305437,624,624,624,624,0
|
|
20231017,152500,121305437,624,624,624,624,0
|
|
20231017,152400,121305437,624,624,624,624,0
|
|
20231017,152300,121305437,624,624,624,624,0
|
|
20231017,152200,121305437,624,624,624,624,0
|
|
20231017,152100,121305437,624,624,624,624,0
|
|
20231017,152000,121305437,624,624,624,624,0
|
|
20231017,151900,121305437,624,624,624,624,0
|
|
20231017,151800,121305437,624,624,624,624,1
|
|
20231017,151700,121304813,623,623,623,623,0
|
|
20231017,151600,121304813,623,623,623,623,0
|
|
20231017,151500,121304813,623,623,623,623,151
|
|
20231017,151400,121210740,623,623,623,623,0
|
|
20231017,151300,121210740,623,623,623,623,0
|
|
20231017,151200,121210740,623,623,623,623,1
|
|
20231017,151100,121210117,622,622,622,622,0
|
|
20231017,151000,121210117,622,622,622,622,0
|
|
20231017,150900,121210117,622,622,622,622,0
|
|
20231017,150800,121210117,622,625,625,622,494
|
|
20231017,150700,120902807,625,625,625,625,0
|
|
20231017,150600,120902807,625,625,625,625,10
|
|
20231017,150500,120896557,623,624,624,623,2369
|
|
20231017,150400,119420301,624,624,624,624,0
|
|
20231017,150300,119420301,624,624,624,624,1000
|
|
20231017,150200,118796301,624,624,624,624,305
|
|
20231017,150100,118605981,624,624,624,624,412
|
|
20231017,150000,118348893,624,624,624,624,26
|
|
20231017,145900,118332669,625,625,625,625,0
|
|
20231017,145800,118332669,625,625,625,625,0
|
|
20231017,145700,118332669,625,625,625,625,25
|
|
20231017,145600,118317044,625,625,625,625,0
|
|
20231017,145500,118317044,625,625,625,624,44
|
|
20231017,145400,118289548,626,626,626,626,2
|
|
20231017,145300,118288296,626,626,626,626,50
|
|
20231017,145200,118256996,623,623,623,623,0
|
|
20231017,145100,118256996,623,623,623,623,50
|
|
20231017,145000,118225846,626,626,626,626,1
|
|
20231017,144900,118225220,626,626,626,626,0
|
|
20231017,144800,118225220,626,626,626,626,0
|
|
20231017,144700,118225220,626,626,626,626,0
|
|
20231017,144600,118225220,626,626,626,626,0
|
|
20231017,144500,118225220,626,626,626,626,0
|
|
20231017,144400,118225220,626,626,626,626,0
|
|
20231017,144300,118225220,626,626,626,626,0
|
|
20231017,144200,118225220,626,626,626,626,0
|
|
20231017,144100,118225220,626,626,626,626,0
|
|
20231017,144000,118225220,626,626,626,626,0
|
|
20231017,143900,118225220,626,626,626,626,0
|
|
20231017,143800,118225220,626,626,626,626,0
|
|
20231017,143700,118225220,626,626,626,626,0
|
|
20231017,143600,118225220,626,626,626,626,0
|
|
20231017,143500,118225220,626,626,626,626,0
|
|
20231017,143400,118225220,626,626,626,626,0
|
|
20231017,143300,118225220,626,626,626,626,0
|
|
20231017,143200,118225220,626,626,626,626,0
|
|
20231017,143100,118225220,626,626,626,626,0
|
|
20231017,143000,118225220,626,626,626,626,0
|
|
20231017,142900,118225220,626,626,626,626,0
|
|
20231017,142800,118225220,626,626,626,626,0
|
|
20231017,142700,118225220,626,626,626,626,0
|
|
20231017,142600,118225220,626,626,626,626,0
|
|
20231017,142500,118225220,626,623,626,623,22
|
|
20231017,142400,118211508,626,626,626,626,1
|
|
20231017,142300,118210882,623,623,623,623,501
|
|
20231017,142200,117898759,626,626,626,626,0
|
|
20231017,142100,117898759,626,626,626,626,1140
|
|
20231017,142000,117185119,626,626,626,626,0
|
|
20231017,141900,117185119,626,626,626,626,0
|
|
20231017,141800,117185119,626,626,626,626,18
|
|
20231017,141700,117173851,626,626,626,626,0
|
|
20231017,141600,117173851,626,626,626,626,0
|
|
20231017,141500,117173851,626,626,626,626,0
|
|
20231017,141400,117173851,626,626,626,626,0
|
|
20231017,141300,117173851,626,626,626,626,0
|
|
20231017,141200,117173851,626,626,626,626,0
|
|
20231017,141100,117173851,626,626,626,626,0
|
|
20231017,141000,117173851,626,626,626,626,0
|
|
20231017,140900,117173851,626,626,626,626,0
|
|
20231017,140800,117173851,626,626,626,626,0
|
|
20231017,140700,117173851,626,626,626,626,0
|
|
20231017,140600,117173851,626,626,626,626,0
|
|
20231017,140500,117173851,626,626,626,626,2
|
|
20231017,140400,117172599,626,626,626,626,0
|
|
20231017,140300,117172599,626,626,626,626,0
|
|
20231017,140200,117172599,626,626,626,626,0
|
|
20231017,140100,117172599,626,626,626,626,0
|
|
20231017,140000,117172599,626,626,626,626,2
|
|
20231017,135900,117171347,626,626,626,626,0
|
|
20231017,135800,117171347,626,626,626,626,1
|
|
20231017,135700,117170721,622,622,622,622,1
|
|
20231017,135600,117170099,621,621,621,621,0
|
|
20231017,135500,117170099,621,621,621,621,0
|
|
20231017,135400,117170099,621,624,624,621,11859
|
|
20231017,135300,109787323,626,626,626,626,0
|
|
20231017,135200,109787323,626,626,626,626,0
|
|
20231017,135100,109787323,626,626,626,626,0
|
|
20231017,135000,109787323,626,626,626,626,1
|
|
20231017,134900,109786697,625,625,625,625,205
|
|
20231017,134800,109658572,627,627,627,627,0
|
|
20231017,134700,109658572,627,627,627,627,0
|
|
20231017,134600,109658572,627,627,627,627,0
|
|
20231017,134500,109658572,627,627,627,627,0
|
|
20231017,134400,109658572,627,627,627,627,0
|
|
20231017,134300,109658572,627,627,627,627,0
|
|
20231017,134200,109658572,627,627,627,627,0
|
|
20231017,134100,109658572,627,627,627,627,0
|
|
20231017,134000,109658572,627,627,627,627,0
|
|
20231017,133900,109658572,627,627,627,627,4
|
|
20231017,133800,109656064,625,625,625,625,0
|
|
20231017,133700,109656064,625,625,625,625,0
|
|
20231017,133600,109656064,625,625,625,625,0
|
|
20231017,133500,109656064,625,625,625,625,0
|
|
20231017,133400,109656064,625,625,625,625,0
|
|
20231017,133300,109656064,625,625,625,625,0
|
|
20231017,133200,109656064,625,625,625,625,0
|
|
20231017,133100,109656064,625,625,625,625,0
|
|
20231017,133000,109656064,625,625,625,625,0
|
|
20231017,132900,109656064,625,625,625,625,1
|
|
20231017,132800,109655439,627,627,627,627,173
|
|
20231017,132700,109546968,627,627,627,627,0
|
|
20231017,132600,109546968,627,626,627,626,882
|
|
20231017,132500,108994835,626,626,626,626,119
|
|
20231017,132400,108920341,626,626,626,626,0
|
|
20231017,132300,108920341,626,626,626,626,0
|
|
20231017,132200,108920341,626,626,626,626,0
|
|
20231017,132100,108920341,626,626,626,626,0
|
|
20231017,132000,108920341,626,626,626,626,0
|
|
20231017,131900,108920341,626,626,626,626,239
|
|
20231017,131800,108770727,627,627,627,627,0
|
|
20231017,131700,108770727,627,627,627,627,0
|
|
20231017,131600,108770727,627,627,627,627,0
|
|
20231017,131500,108770727,627,627,627,627,30
|
|
20231017,131400,108751917,627,627,627,627,0
|
|
20231017,131300,108751917,627,627,627,627,685
|
|
20231017,131200,108322422,627,627,627,627,0
|
|
20231017,131100,108322422,627,627,627,627,0
|
|
20231017,131000,108322422,627,627,627,627,0
|
|
20231017,130900,108322422,627,627,627,627,0
|
|
20231017,130800,108322422,627,627,627,627,0
|
|
20231017,130700,108322422,627,627,627,627,0
|
|
20231017,130600,108322422,627,627,627,627,0
|
|
20231017,130500,108322422,627,627,627,627,0
|
|
20231017,130400,108322422,627,627,627,627,0
|
|
20231017,130300,108322422,627,627,627,627,0
|
|
20231017,130200,108322422,627,627,627,627,5
|
|
20231017,130100,108319287,627,627,627,627,0
|
|
20231017,130000,108319287,627,627,627,627,1
|
|
20231017,125900,108318660,626,626,626,626,398
|
|
20231017,125800,108069512,626,626,626,626,1
|
|
20231017,125700,108068886,625,625,625,625,0
|
|
20231017,125600,108068886,625,625,625,625,0
|
|
20231017,125500,108068886,625,625,625,625,0
|
|
20231017,125400,108068886,625,625,625,625,10
|
|
20231017,125300,108062636,626,626,626,626,0
|
|
20231017,125200,108062636,626,626,626,626,0
|
|
20231017,125100,108062636,626,626,626,626,0
|
|
20231017,125000,108062636,626,626,626,626,0
|
|
20231017,124900,108062636,626,626,626,626,50
|
|
20231017,124800,108031336,626,626,626,626,0
|
|
20231017,124700,108031336,626,626,626,626,0
|
|
20231017,124600,108031336,626,626,626,626,0
|
|
20231017,124500,108031336,626,626,626,626,500
|
|
20231017,124400,107718336,626,626,626,626,0
|
|
20231017,124300,107718336,626,626,626,626,0
|
|
20231017,124200,107718336,626,626,626,626,0
|
|
20231017,124100,107718336,626,626,626,626,0
|
|
20231017,124000,107718336,626,626,626,626,0
|
|
20231017,123900,107718336,626,626,626,626,0
|
|
20231017,123800,107718336,626,626,626,626,0
|
|
20231017,123700,107718336,626,626,626,626,1
|
|
20231017,123600,107717710,626,626,626,626,0
|
|
20231017,123500,107717710,626,626,626,626,0
|
|
20231017,123400,107717710,626,626,626,626,309
|
|
20231017,123300,107524276,626,626,626,626,20
|
|
20231017,123200,107511756,626,626,626,626,580
|
|
20231017,123100,107148676,627,627,627,627,0
|
|
20231017,123000,107148676,627,627,627,627,0
|
|
20231017,122900,107148676,627,627,627,627,0
|
|
20231017,122800,107148676,627,627,627,627,0
|
|
20231017,122700,107148676,627,627,627,627,0
|
|
20231017,122600,107148676,627,627,627,627,0
|
|
20231017,122500,107148676,627,627,627,627,0
|
|
20231017,122400,107148676,627,627,627,627,0
|
|
20231017,122300,107148676,627,627,627,627,0
|
|
20231017,122200,107148676,627,627,627,627,2
|
|
20231017,122100,107147422,627,627,627,627,2
|
|
20231017,122000,107146168,628,628,628,628,0
|
|
20231017,121900,107146168,628,628,628,628,0
|
|
20231017,121800,107146168,628,628,628,628,0
|
|
20231017,121700,107146168,628,627,628,627,1062
|
|
20231017,121600,106480293,627,626,627,626,21
|
|
20231017,121500,106467136,626,626,626,626,460
|
|
20231017,121400,106179176,626,626,626,626,0
|
|
20231017,121300,106179176,626,626,626,626,0
|
|
20231017,121200,106179176,626,626,626,626,0
|
|
20231017,121100,106179176,626,626,626,626,0
|
|
20231017,121000,106179176,626,626,626,626,5000
|
|
20231017,120900,103049176,626,626,626,626,0
|
|
20231017,120800,103049176,626,626,626,626,0
|
|
20231017,120700,103049176,626,626,626,626,0
|
|
20231017,120600,103049176,626,626,626,626,0
|
|
20231017,120500,103049176,626,626,626,626,0
|
|
20231017,120400,103049176,626,626,626,626,0
|
|
20231017,120300,103049176,626,626,626,626,0
|
|
20231017,120200,103049176,626,626,626,626,0
|
|
20231017,120100,103049176,626,626,626,626,0
|
|
20231017,120000,103049176,626,626,626,626,0
|
|
20231017,115900,103049176,626,626,626,626,200
|
|
20231017,115800,102923976,626,626,626,626,0
|
|
20231017,115700,102923976,626,626,626,626,0
|
|
20231017,115600,102923976,626,626,626,626,0
|
|
20231017,115500,102923976,626,626,626,626,0
|
|
20231017,115400,102923976,626,626,626,626,10
|
|
20231017,115300,102917716,626,626,626,626,0
|
|
20231017,115200,102917716,626,626,626,626,0
|
|
20231017,115100,102917716,626,626,626,626,2
|
|
20231017,115000,102916464,624,624,624,624,0
|
|
20231017,114900,102916464,624,624,624,624,500
|
|
20231017,114800,102604464,626,626,626,626,0
|
|
20231017,114700,102604464,626,626,626,626,5
|
|
20231017,114600,102601334,626,626,626,626,0
|
|
20231017,114500,102601334,626,626,626,626,0
|
|
20231017,114400,102601334,626,626,626,626,0
|
|
20231017,114300,102601334,626,626,626,626,0
|
|
20231017,114200,102601334,626,626,626,626,0
|
|
20231017,114100,102601334,626,626,626,626,100
|
|
20231017,114000,102538734,626,626,626,626,0
|
|
20231017,113900,102538734,626,624,626,624,601
|
|
20231017,113800,102163708,624,624,624,624,0
|
|
20231017,113700,102163708,624,624,624,624,1935
|
|
20231017,113600,100956268,625,625,625,625,65
|
|
20231017,113500,100915643,627,627,627,627,0
|
|
20231017,113400,100915643,627,627,627,627,0
|
|
20231017,113300,100915643,627,627,627,627,0
|
|
20231017,113200,100915643,627,627,627,627,0
|
|
20231017,113100,100915643,627,627,627,627,0
|
|
20231017,113000,100915643,627,627,627,627,0
|
|
20231017,112900,100915643,627,627,627,627,0
|
|
20231017,112800,100915643,627,627,627,627,0
|
|
20231017,112700,100915643,627,627,627,627,0
|
|
20231017,112600,100915643,627,627,627,627,0
|
|
20231017,112500,100915643,627,627,627,627,1
|
|
20231017,112400,100915016,625,625,625,625,0
|
|
20231017,112300,100915016,625,625,625,625,1000
|
|
20231017,112200,100290016,626,626,626,626,0
|
|
20231017,112100,100290016,626,626,626,626,0
|
|
20231017,112000,100290016,626,626,626,626,0
|
|
20231017,111900,100290016,626,626,626,626,0
|
|
20231017,111800,100290016,626,626,626,626,0
|
|
20231017,111700,100290016,626,626,626,626,3
|
|
20231017,111600,100288138,626,626,626,626,2
|
|
20231017,111500,100286886,627,627,627,627,0
|
|
20231017,111400,100286886,627,627,627,627,0
|
|
20231017,111300,100286886,627,627,627,627,0
|
|
20231017,111200,100286886,627,627,627,627,0
|
|
20231017,111100,100286886,627,627,627,627,1
|
|
20231017,111000,100286259,625,625,625,625,28
|
|
20231017,110900,100268759,624,624,624,624,0
|
|
20231017,110800,100268759,624,624,624,624,0
|
|
20231017,110700,100268759,624,624,624,624,320
|
|
20231017,110600,100069079,624,624,624,624,0
|
|
20231017,110500,100069079,624,624,624,624,0
|
|
20231017,110400,100069079,624,624,624,624,0
|
|
20231017,110300,100069079,624,624,624,624,0
|
|
20231017,110200,100069079,624,624,624,624,0
|
|
20231017,110100,100069079,624,624,624,624,0
|
|
20231017,110000,100069079,624,628,628,624,3
|
|
20231017,105900,100067199,626,626,626,626,7435
|
|
20231017,105800,95412889,627,627,627,627,0
|
|
20231017,105700,95412889,627,627,627,627,0
|
|
20231017,105600,95412889,627,627,627,627,0
|
|
20231017,105500,95412889,627,627,627,627,0
|
|
20231017,105400,95412889,627,627,627,627,610
|
|
20231017,105300,95030419,629,629,629,629,0
|
|
20231017,105200,95030419,629,629,629,629,0
|
|
20231017,105100,95030419,629,629,629,629,0
|
|
20231017,105000,95030419,629,629,629,629,0
|
|
20231017,104900,95030419,629,628,629,628,78
|
|
20231017,104800,94981434,627,626,627,626,12103
|
|
20231017,104700,87394934,624,624,624,624,2841
|
|
20231017,104600,85622150,624,624,624,624,0
|
|
20231017,104500,85622150,624,624,624,624,0
|
|
20231017,104400,85622150,624,624,624,624,0
|
|
20231017,104300,85622150,624,624,624,624,0
|
|
20231017,104200,85622150,624,624,624,624,0
|
|
20231017,104100,85622150,624,624,624,624,0
|
|
20231017,104000,85622150,624,624,624,624,0
|
|
20231017,103900,85622150,624,624,624,624,0
|
|
20231017,103800,85622150,624,623,624,623,736
|
|
20231017,103700,85163621,624,624,624,624,0
|
|
20231017,103600,85163621,624,624,624,624,151
|
|
20231017,103500,85069397,624,624,624,624,0
|
|
20231017,103400,85069397,624,624,624,624,5
|
|
20231017,103300,85066277,625,625,625,625,0
|
|
20231017,103200,85066277,625,623,626,621,6618
|
|
20231017,103100,80954477,621,625,625,621,1165
|
|
20231017,103000,80228283,625,625,625,625,0
|
|
20231017,102900,80228283,625,625,625,625,0
|
|
20231017,102800,80228283,625,625,625,625,0
|
|
20231017,102700,80228283,625,625,625,625,0
|
|
20231017,102600,80228283,625,625,625,625,0
|
|
20231017,102500,80228283,625,625,625,625,5
|
|
20231017,102400,80225158,626,626,626,626,500
|
|
20231017,102300,79912158,626,626,626,626,0
|
|
20231017,102200,79912158,626,626,626,626,0
|
|
20231017,102100,79912158,626,626,626,626,0
|
|
20231017,102000,79912158,626,626,626,626,0
|
|
20231017,101900,79912158,626,626,626,626,998
|
|
20231017,101800,79287410,626,626,626,626,2
|
|
20231017,101700,79286158,627,627,627,627,1000
|
|
20231017,101600,78659158,627,627,627,627,298
|
|
20231017,101500,78472312,627,627,627,627,2
|
|
20231017,101400,78471058,627,627,627,627,0
|
|
20231017,101300,78471058,627,626,627,626,1000
|
|
20231017,101200,77845057,620,623,623,620,13000
|
|
20231017,101100,69772269,626,626,626,626,0
|
|
20231017,101000,69772269,626,626,626,626,99
|
|
20231017,100900,69710295,626,626,626,626,0
|
|
20231017,100800,69710295,626,623,626,623,50
|
|
20231017,100700,69679142,623,623,623,623,0
|
|
20231017,100600,69679142,623,623,623,623,28
|
|
20231017,100500,69661698,626,626,626,626,2
|
|
20231017,100400,69660446,627,627,627,627,0
|
|
20231017,100300,69660446,627,627,627,627,0
|
|
20231017,100200,69660446,627,627,627,627,0
|
|
20231017,100100,69660446,627,623,627,621,1543
|
|
20231017,100000,68701810,624,624,627,624,1472
|
|
20231017,095900,67783279,625,625,625,625,1401
|
|
20231017,095800,66907654,628,628,628,628,0
|
|
20231017,095700,66907654,628,628,628,628,0
|
|
20231017,095600,66907654,628,628,628,628,0
|
|
20231017,095500,66907654,628,628,628,628,0
|
|
20231017,095400,66907654,628,628,628,628,0
|
|
20231017,095300,66907654,628,628,628,628,160
|
|
20231017,095200,66807174,628,628,628,628,0
|
|
20231017,095100,66807174,628,628,628,628,0
|
|
20231017,095000,66807174,628,628,628,628,1
|
|
20231017,094900,66806546,627,627,627,627,0
|
|
20231017,094800,66806546,627,627,627,627,0
|
|
20231017,094700,66806546,627,627,627,627,10
|
|
20231017,094600,66800276,628,628,628,628,1
|
|
20231017,094500,66799648,624,624,624,624,0
|
|
20231017,094400,66799648,624,624,624,624,200
|
|
20231017,094300,66674848,628,628,628,628,0
|
|
20231017,094200,66674848,628,628,628,628,1
|
|
20231017,094100,66674220,628,628,628,628,0
|
|
20231017,094000,66674220,628,628,628,628,0
|
|
20231017,093900,66674220,628,628,628,628,10
|
|
20231017,093800,66667940,628,628,628,628,0
|
|
20231017,093700,66667940,628,628,628,628,1000
|
|
20231017,093600,66039940,628,628,628,628,0
|
|
20231017,093500,66039940,628,628,628,628,1
|
|
20231017,093400,66039312,628,628,628,628,12
|
|
20231017,093300,66031776,628,628,628,628,69
|
|
20231017,093200,65988444,629,629,629,629,2
|
|
20231017,093100,65987186,629,629,629,629,2001
|
|
20231017,093000,64728557,629,629,629,629,0
|
|
20231017,092900,64728557,629,629,629,629,0
|
|
20231017,092800,64728557,629,629,629,629,1
|
|
20231017,092700,64727928,627,628,628,627,2343
|
|
20231017,092600,63257867,628,628,628,628,0
|
|
20231017,092500,63257867,628,629,630,628,1036
|
|
20231017,092400,62606134,629,629,629,629,0
|
|
20231017,092300,62606134,629,629,629,629,0
|
|
20231017,092200,62606134,629,629,629,629,250
|
|
20231017,092100,62448884,629,629,629,627,1836
|
|
20231017,092000,61297641,628,628,628,628,130
|
|
20231017,091900,61216001,629,629,629,629,0
|
|
20231017,091800,61216001,629,628,629,628,3300
|
|
20231017,091700,59142400,627,626,627,626,171
|
|
20231017,091600,59035184,624,625,625,624,4595
|
|
20231017,091500,56166804,627,627,627,627,11
|
|
20231017,091400,56159907,627,627,627,627,20
|
|
20231017,091300,56147367,628,628,628,628,0
|
|
20231017,091200,56147367,628,628,628,628,0
|
|
20231017,091100,56147367,628,628,628,624,72
|
|
20231017,091000,56102431,624,626,626,624,556
|
|
20231017,090900,55754487,628,628,628,628,5
|
|
20231017,090800,55751347,628,629,629,628,1799
|
|
20231017,090700,54620781,628,628,628,628,3705
|
|
20231017,090600,52294041,625,625,625,625,8064
|
|
20231017,090500,47254041,628,628,628,628,726
|
|
20231017,090400,46798113,629,628,629,628,1116
|
|
20231017,090300,46097208,628,628,630,628,13291
|
|
20231017,090200,37737569,627,627,629,627,11475
|
|
20231017,090100,30540571,626,626,626,626,5047
|
|
20231017,090000,27381149,626,620,626,620,44156
|