614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191100,191021560,628,628,628,628,28939
|
|
20231018,191000,191021560,628,628,628,628,0
|
|
20231018,190900,191021560,628,628,628,628,0
|
|
20231018,190800,191021560,628,628,628,628,0
|
|
20231018,190700,191021560,628,628,628,628,0
|
|
20231018,190600,191021560,628,628,628,628,0
|
|
20231018,190500,191021560,628,628,628,628,0
|
|
20231018,190400,191021560,628,628,628,628,0
|
|
20231018,190300,191021560,628,628,628,628,0
|
|
20231018,190200,191021560,628,628,628,628,0
|
|
20231018,190100,191021560,628,628,628,628,0
|
|
20231018,190000,191021560,628,628,628,628,0
|
|
20231018,185900,191021560,628,628,628,628,0
|
|
20231018,185800,191021560,628,628,628,628,0
|
|
20231018,185700,191021560,628,628,628,628,0
|
|
20231018,185600,191021560,628,628,628,628,0
|
|
20231018,185500,191021560,628,628,628,628,0
|
|
20231018,185400,191021560,628,628,628,628,0
|
|
20231018,185300,191021560,628,628,628,628,0
|
|
20231018,185200,191021560,628,628,628,628,0
|
|
20231018,185100,191021560,628,628,628,628,0
|
|
20231018,185000,191021560,628,628,628,628,0
|
|
20231018,184900,191021560,628,628,628,628,0
|
|
20231018,184800,191021560,628,628,628,628,0
|
|
20231018,184700,191021560,628,628,628,628,0
|
|
20231018,184600,191021560,628,628,628,628,0
|
|
20231018,184500,191021560,628,628,628,628,0
|
|
20231018,184400,191021560,628,628,628,628,0
|
|
20231018,184300,191021560,628,628,628,628,0
|
|
20231018,184200,191021560,628,628,628,628,0
|
|
20231018,184100,191021560,628,628,628,628,28939
|
|
20231018,184000,191021560,628,628,628,628,0
|
|
20231018,183900,191021560,628,628,628,628,0
|
|
20231018,183800,191021560,628,628,628,628,0
|
|
20231018,183700,191021560,628,628,628,628,0
|
|
20231018,183600,191021560,628,628,628,628,0
|
|
20231018,183500,191021560,628,628,628,628,0
|
|
20231018,183400,191021560,628,628,628,628,0
|
|
20231018,183300,191021560,628,628,628,628,0
|
|
20231018,183200,191021560,628,628,628,628,0
|
|
20231018,183100,191021560,628,628,628,628,0
|
|
20231018,183000,191021560,628,628,628,628,0
|
|
20231018,182900,191021560,628,628,628,628,0
|
|
20231018,182800,191021560,628,628,628,628,0
|
|
20231018,182700,191021560,628,628,628,628,0
|
|
20231018,182600,191021560,628,628,628,628,0
|
|
20231018,182500,191021560,628,628,628,628,0
|
|
20231018,182400,191021560,628,628,628,628,0
|
|
20231018,182300,191021560,628,628,628,628,0
|
|
20231018,182200,191021560,628,628,628,628,0
|
|
20231018,182100,191021560,628,628,628,628,0
|
|
20231018,182000,191021560,628,628,628,628,0
|
|
20231018,181900,191021560,628,628,628,628,0
|
|
20231018,181800,191021560,628,628,628,628,0
|
|
20231018,181700,191021560,628,628,628,628,0
|
|
20231018,181600,191021560,628,628,628,628,0
|
|
20231018,181500,191021560,628,628,628,628,0
|
|
20231018,181400,191021560,628,628,628,628,0
|
|
20231018,181300,191021560,628,628,628,628,0
|
|
20231018,181200,191021560,628,628,628,628,0
|
|
20231018,181100,191021560,628,628,628,628,28939
|
|
20231018,181000,191021560,628,628,628,628,0
|
|
20231018,180900,191021560,628,628,628,628,0
|
|
20231018,180800,191021560,628,628,628,628,0
|
|
20231018,180700,191021560,628,628,628,628,0
|
|
20231018,180600,191021560,628,628,628,628,0
|
|
20231018,180500,191021560,628,628,628,628,0
|
|
20231018,180400,191021560,628,628,628,628,0
|
|
20231018,180300,191021560,628,628,628,628,0
|
|
20231018,180200,191021560,628,628,628,628,0
|
|
20231018,180100,191021560,628,628,628,628,0
|
|
20231018,180000,191021560,628,628,628,628,0
|
|
20231018,175900,191021560,628,628,628,628,0
|
|
20231018,175800,191021560,628,628,628,628,0
|
|
20231018,175700,191021560,628,628,628,628,0
|
|
20231018,175600,191021560,628,628,628,628,0
|
|
20231018,175500,191021560,628,628,628,628,0
|
|
20231018,175400,191021560,628,628,628,628,0
|
|
20231018,175300,191021560,628,628,628,628,0
|
|
20231018,175200,191021560,628,628,628,628,0
|
|
20231018,175100,191021560,628,628,628,628,0
|
|
20231018,175000,191021560,628,628,628,628,0
|
|
20231018,174900,191021560,628,628,628,628,0
|
|
20231018,174800,191021560,628,628,628,628,0
|
|
20231018,174700,191021560,628,628,628,628,0
|
|
20231018,174600,191021560,628,628,628,628,0
|
|
20231018,174500,191021560,628,628,628,628,0
|
|
20231018,174400,191021560,628,628,628,628,0
|
|
20231018,174300,191021560,628,628,628,628,0
|
|
20231018,174200,191021560,628,628,628,628,0
|
|
20231018,174100,191021560,628,628,628,628,28939
|
|
20231018,174000,191021560,628,628,628,628,0
|
|
20231018,173900,191021560,628,628,628,628,0
|
|
20231018,173800,191021560,628,628,628,628,0
|
|
20231018,173700,191021560,628,628,628,628,0
|
|
20231018,173600,191021560,628,628,628,628,0
|
|
20231018,173500,191021560,628,628,628,628,0
|
|
20231018,173400,191021560,628,628,628,628,0
|
|
20231018,173300,191021560,628,628,628,628,0
|
|
20231018,173200,191021560,628,628,628,628,0
|
|
20231018,173100,191021560,628,628,628,628,0
|
|
20231018,173000,191021560,628,628,628,628,0
|
|
20231018,172900,191021560,628,628,628,628,0
|
|
20231018,172800,191021560,628,628,628,628,0
|
|
20231018,172700,191021560,628,628,628,628,0
|
|
20231018,172600,191021560,628,628,628,628,0
|
|
20231018,172500,191021560,628,628,628,628,0
|
|
20231018,172400,191021560,628,628,628,628,0
|
|
20231018,172300,191021560,628,628,628,628,0
|
|
20231018,172200,191021560,628,628,628,628,0
|
|
20231018,172100,191021560,628,628,628,628,0
|
|
20231018,172000,191021560,628,628,628,628,0
|
|
20231018,171900,191021560,628,628,628,628,0
|
|
20231018,171800,191021560,628,628,628,628,0
|
|
20231018,171700,191021560,628,628,628,628,0
|
|
20231018,171600,191021560,628,628,628,628,0
|
|
20231018,171500,191021560,628,628,628,628,0
|
|
20231018,171400,191021560,628,628,628,628,0
|
|
20231018,171300,191021560,628,628,628,628,0
|
|
20231018,171200,191021560,628,628,628,628,0
|
|
20231018,171100,191021560,628,628,628,628,28939
|
|
20231018,171000,191021560,628,628,628,628,0
|
|
20231018,170900,191021560,628,628,628,628,0
|
|
20231018,170800,191021560,628,628,628,628,0
|
|
20231018,170700,191021560,628,628,628,628,0
|
|
20231018,170600,191021560,628,628,628,628,0
|
|
20231018,170500,191021560,628,628,628,628,0
|
|
20231018,170400,191021560,628,628,628,628,0
|
|
20231018,170300,191021560,628,628,628,628,0
|
|
20231018,170200,191021560,628,628,628,628,0
|
|
20231018,170100,191021560,628,628,628,628,0
|
|
20231018,170000,191021560,628,628,628,628,0
|
|
20231018,165900,191021560,628,628,628,628,0
|
|
20231018,165800,191021560,628,628,628,628,0
|
|
20231018,165700,191021560,628,628,628,628,0
|
|
20231018,165600,191021560,628,628,628,628,0
|
|
20231018,165500,191021560,628,628,628,628,0
|
|
20231018,165400,191021560,628,628,628,628,0
|
|
20231018,165300,191021560,628,628,628,628,0
|
|
20231018,165200,191021560,628,628,628,628,0
|
|
20231018,165100,191021560,628,628,628,628,0
|
|
20231018,165000,191021560,628,628,628,628,0
|
|
20231018,164900,191021560,628,628,628,628,0
|
|
20231018,164800,191021560,628,628,628,628,0
|
|
20231018,164700,191021560,628,628,628,628,0
|
|
20231018,164600,191021560,628,628,628,628,0
|
|
20231018,164500,191021560,628,628,628,628,0
|
|
20231018,164400,191021560,628,628,628,628,0
|
|
20231018,164300,191021560,628,628,628,628,0
|
|
20231018,164200,191021560,628,628,628,628,0
|
|
20231018,164100,191021560,628,628,628,628,28939
|
|
20231018,164000,191021560,628,628,628,628,0
|
|
20231018,163900,191021560,628,628,628,628,0
|
|
20231018,163800,191021560,628,628,628,628,0
|
|
20231018,163700,191021560,628,628,628,628,0
|
|
20231018,163600,191021560,628,628,628,628,0
|
|
20231018,163500,191021560,628,628,628,628,0
|
|
20231018,163400,191021560,628,628,628,628,0
|
|
20231018,163300,191021560,628,628,628,628,0
|
|
20231018,163200,191021560,628,628,628,628,0
|
|
20231018,163100,191021560,628,628,628,628,0
|
|
20231018,163000,191021560,628,628,628,628,0
|
|
20231018,162900,191021560,628,628,628,628,0
|
|
20231018,162800,191021560,628,628,628,628,0
|
|
20231018,162700,191021560,628,628,628,628,0
|
|
20231018,162600,191021560,628,628,628,628,0
|
|
20231018,162500,191021560,628,628,628,628,0
|
|
20231018,162400,191021560,628,628,628,628,0
|
|
20231018,162300,191021560,628,628,628,628,0
|
|
20231018,162200,191021560,628,628,628,628,0
|
|
20231018,162100,191021560,628,628,628,628,0
|
|
20231018,162000,191021560,628,628,628,628,0
|
|
20231018,161900,191021560,628,628,628,628,0
|
|
20231018,161800,191021560,628,628,628,628,0
|
|
20231018,161700,191021560,628,628,628,628,0
|
|
20231018,161600,191021560,628,628,628,628,0
|
|
20231018,161500,191021560,628,628,628,628,0
|
|
20231018,161400,191021560,628,628,628,628,0
|
|
20231018,161300,191021560,628,628,628,628,0
|
|
20231018,161200,191021560,628,628,628,628,0
|
|
20231018,161100,191021560,628,628,628,628,28939
|
|
20231018,161000,191021560,628,628,628,628,0
|
|
20231018,160900,191021560,628,628,628,628,0
|
|
20231018,160800,191021560,628,628,628,628,0
|
|
20231018,160700,191021560,628,628,628,628,0
|
|
20231018,160600,191021560,628,628,628,628,0
|
|
20231018,160500,191021560,628,628,628,628,0
|
|
20231018,160400,191021560,628,628,628,628,0
|
|
20231018,160300,191021560,628,628,628,628,0
|
|
20231018,160200,191021560,628,628,628,628,0
|
|
20231018,160100,191021560,628,628,628,628,0
|
|
20231018,160000,191021560,628,628,628,628,0
|
|
20231018,155900,191021560,628,628,628,628,0
|
|
20231018,155800,191021560,628,628,628,628,0
|
|
20231018,155700,191021560,628,628,628,628,0
|
|
20231018,155600,191021560,628,628,628,628,0
|
|
20231018,155500,191021560,628,628,628,628,0
|
|
20231018,155400,191021560,628,628,628,628,0
|
|
20231018,155300,191021560,628,628,628,628,0
|
|
20231018,155200,191021560,628,628,628,628,0
|
|
20231018,155100,191021560,628,628,628,628,0
|
|
20231018,155000,191021560,628,628,628,628,0
|
|
20231018,154900,191021560,628,628,628,628,0
|
|
20231018,154800,191021560,628,628,628,628,0
|
|
20231018,154700,191021560,628,628,628,628,0
|
|
20231018,154600,191021560,628,628,628,628,0
|
|
20231018,154500,191021560,628,628,628,628,0
|
|
20231018,154400,191021560,628,628,628,628,0
|
|
20231018,154300,191021560,628,628,628,628,0
|
|
20231018,154200,191021560,628,628,628,628,0
|
|
20231018,154100,191021560,628,628,628,628,28939
|
|
20231018,154000,191021560,628,628,628,628,0
|
|
20231018,153900,191021560,628,628,628,628,0
|
|
20231018,153800,191021560,628,628,628,628,0
|
|
20231018,153700,191021560,628,628,628,628,0
|
|
20231018,153600,191021560,628,628,628,628,0
|
|
20231018,153500,191021560,628,628,628,628,0
|
|
20231018,153400,191021560,628,628,628,628,0
|
|
20231018,153300,191021560,628,628,628,628,0
|
|
20231018,153200,191021560,628,628,628,628,0
|
|
20231018,153100,191021560,628,628,628,628,0
|
|
20231018,153000,191021560,628,628,628,628,28939
|
|
20231018,152900,172847868,628,628,628,628,0
|
|
20231018,152800,172847868,628,628,628,628,0
|
|
20231018,152700,172847868,628,628,628,628,0
|
|
20231018,152600,172847868,628,628,628,628,0
|
|
20231018,152500,172847868,628,628,628,628,0
|
|
20231018,152400,172847868,628,628,628,628,0
|
|
20231018,152300,172847868,628,628,628,628,0
|
|
20231018,152200,172847868,628,628,628,628,0
|
|
20231018,152100,172847868,628,628,628,628,0
|
|
20231018,152000,172847868,628,628,628,628,0
|
|
20231018,151900,172847868,628,626,628,626,3998
|
|
20231018,151800,170341239,626,626,627,626,793
|
|
20231018,151700,169844819,626,626,626,626,1214
|
|
20231018,151600,169084855,626,626,626,626,3221
|
|
20231018,151500,167068509,624,624,624,624,686
|
|
20231018,151400,166640445,624,624,624,624,293
|
|
20231018,151300,166457613,626,624,626,624,4035
|
|
20231018,151200,163937544,623,623,623,623,0
|
|
20231018,151100,163937544,623,623,623,623,2962
|
|
20231018,151000,162092218,624,624,624,624,74
|
|
20231018,150900,162046042,624,624,624,624,116
|
|
20231018,150800,161973658,623,624,624,623,89
|
|
20231018,150700,161918154,624,623,624,623,2
|
|
20231018,150600,161916907,624,625,625,623,3347
|
|
20231018,150500,159828375,624,624,624,624,0
|
|
20231018,150400,159828375,624,624,624,624,124
|
|
20231018,150300,159750999,624,624,624,624,0
|
|
20231018,150200,159750999,624,624,624,624,2
|
|
20231018,150100,159749751,623,623,623,623,1
|
|
20231018,150000,159749128,622,622,622,622,2933
|
|
20231018,145900,157924802,622,622,622,622,0
|
|
20231018,145800,157924802,622,622,622,622,7
|
|
20231018,145700,157920448,622,622,622,622,1986
|
|
20231018,145600,156685156,622,622,622,622,0
|
|
20231018,145500,156685156,622,622,622,622,0
|
|
20231018,145400,156685156,622,622,622,622,200
|
|
20231018,145300,156560756,622,622,622,622,7
|
|
20231018,145200,156556402,622,622,622,622,0
|
|
20231018,145100,156556402,622,622,622,622,28
|
|
20231018,145000,156538986,622,622,622,622,0
|
|
20231018,144900,156538986,622,622,622,622,0
|
|
20231018,144800,156538986,622,622,622,622,0
|
|
20231018,144700,156538986,622,622,622,622,707
|
|
20231018,144600,156099232,622,622,622,622,1037
|
|
20231018,144500,155454218,622,622,622,622,0
|
|
20231018,144400,155454218,622,622,622,622,0
|
|
20231018,144300,155454218,622,623,623,622,480
|
|
20231018,144200,155155195,624,624,624,623,51
|
|
20231018,144100,155123418,623,623,623,623,990
|
|
20231018,144000,154506648,624,624,624,624,0
|
|
20231018,143900,154506648,624,623,624,623,6
|
|
20231018,143800,154502909,624,623,624,623,100
|
|
20231018,143700,154440515,624,622,624,622,14
|
|
20231018,143600,154431798,624,622,624,622,167
|
|
20231018,143500,154327921,623,623,623,623,0
|
|
20231018,143400,154327921,623,623,623,623,0
|
|
20231018,143300,154327921,623,623,623,623,0
|
|
20231018,143200,154327921,623,623,623,623,0
|
|
20231018,143100,154327921,623,622,623,622,2
|
|
20231018,143000,154326676,622,622,622,622,35
|
|
20231018,142900,154304906,624,623,624,623,13
|
|
20231018,142800,154296806,621,621,621,621,962
|
|
20231018,142700,153699404,621,622,622,621,1038
|
|
20231018,142600,153054736,624,624,624,624,0
|
|
20231018,142500,153054736,624,624,624,624,0
|
|
20231018,142400,153054736,624,624,624,624,0
|
|
20231018,142300,153054736,624,624,624,624,0
|
|
20231018,142200,153054736,624,624,624,624,0
|
|
20231018,142100,153054736,624,624,624,624,0
|
|
20231018,142000,153054736,624,624,624,624,0
|
|
20231018,141900,153054736,624,624,624,624,293
|
|
20231018,141800,152871904,624,624,624,624,0
|
|
20231018,141700,152871904,624,624,624,624,298
|
|
20231018,141600,152685952,624,624,624,624,0
|
|
20231018,141500,152685952,624,624,624,624,0
|
|
20231018,141400,152685952,624,624,624,624,0
|
|
20231018,141300,152685952,624,624,624,624,0
|
|
20231018,141200,152685952,624,624,624,624,484
|
|
20231018,141100,152383936,624,625,625,618,16590
|
|
20231018,141000,142112750,625,625,625,625,0
|
|
20231018,140900,142112750,625,625,625,625,0
|
|
20231018,140800,142112750,625,625,625,625,0
|
|
20231018,140700,142112750,625,625,625,625,0
|
|
20231018,140600,142112750,625,625,625,625,0
|
|
20231018,140500,142112750,625,625,625,625,0
|
|
20231018,140400,142112750,625,625,625,625,0
|
|
20231018,140300,142112750,625,625,625,625,0
|
|
20231018,140200,142112750,625,625,625,625,0
|
|
20231018,140100,142112750,625,625,625,625,1
|
|
20231018,140000,142112125,624,624,624,624,0
|
|
20231018,135900,142112125,624,624,624,624,2
|
|
20231018,135800,142110877,625,625,625,625,0
|
|
20231018,135700,142110877,625,625,625,625,1
|
|
20231018,135600,142110252,624,624,624,624,0
|
|
20231018,135500,142110252,624,625,625,624,269
|
|
20231018,135400,141942307,625,625,625,625,0
|
|
20231018,135300,141942307,625,625,625,625,4
|
|
20231018,135200,141939807,625,625,625,625,0
|
|
20231018,135100,141939807,625,625,625,625,0
|
|
20231018,135000,141939807,625,625,625,625,0
|
|
20231018,134900,141939807,625,625,625,625,0
|
|
20231018,134800,141939807,625,625,625,625,0
|
|
20231018,134700,141939807,625,625,625,625,0
|
|
20231018,134600,141939807,625,625,625,625,5
|
|
20231018,134500,141936682,625,625,625,625,0
|
|
20231018,134400,141936682,625,625,625,625,0
|
|
20231018,134300,141936682,625,625,625,625,0
|
|
20231018,134200,141936682,625,625,625,625,0
|
|
20231018,134100,141936682,625,625,625,625,0
|
|
20231018,134000,141936682,625,625,625,625,0
|
|
20231018,133900,141936682,625,625,625,625,0
|
|
20231018,133800,141936682,625,625,625,625,0
|
|
20231018,133700,141936682,625,625,625,625,0
|
|
20231018,133600,141936682,625,625,625,625,0
|
|
20231018,133500,141936682,625,625,625,625,0
|
|
20231018,133400,141936682,625,625,625,625,0
|
|
20231018,133300,141936682,625,625,625,625,0
|
|
20231018,133200,141936682,625,625,625,625,0
|
|
20231018,133100,141936682,625,625,625,625,0
|
|
20231018,133000,141936682,625,625,625,625,1
|
|
20231018,132900,141936057,621,621,621,621,1149
|
|
20231018,132800,141222528,621,623,623,621,351
|
|
20231018,132700,141004555,625,625,625,625,0
|
|
20231018,132600,141004555,625,625,625,625,1
|
|
20231018,132500,141003930,621,621,621,621,0
|
|
20231018,132400,141003930,621,621,621,621,0
|
|
20231018,132300,141003930,621,621,621,621,0
|
|
20231018,132200,141003930,621,621,621,621,0
|
|
20231018,132100,141003930,621,621,621,621,0
|
|
20231018,132000,141003930,621,621,621,621,272
|
|
20231018,131900,140835018,621,623,623,621,8228
|
|
20231018,131800,135721783,623,623,623,623,0
|
|
20231018,131700,135721783,623,623,623,623,0
|
|
20231018,131600,135721783,623,623,623,623,0
|
|
20231018,131500,135721783,623,623,623,623,0
|
|
20231018,131400,135721783,623,623,623,623,6
|
|
20231018,131300,135718045,623,623,623,623,7
|
|
20231018,131200,135713684,624,624,624,624,177
|
|
20231018,131100,135603236,624,624,624,624,9
|
|
20231018,131000,135597620,624,624,625,624,209
|
|
20231018,130900,135467203,624,625,625,624,32
|
|
20231018,130800,135447204,625,625,625,625,7
|
|
20231018,130700,135442829,624,624,624,624,0
|
|
20231018,130600,135442829,624,624,624,624,0
|
|
20231018,130500,135442829,624,624,624,624,0
|
|
20231018,130400,135442829,624,624,624,624,0
|
|
20231018,130300,135442829,624,624,624,624,3
|
|
20231018,130200,135440957,624,624,624,624,3
|
|
20231018,130100,135439085,624,625,625,624,103
|
|
20231018,130000,135374713,625,625,625,625,0
|
|
20231018,125900,135374713,625,625,625,625,0
|
|
20231018,125800,135374713,625,625,625,625,0
|
|
20231018,125700,135374713,625,625,625,625,0
|
|
20231018,125600,135374713,625,625,625,625,21
|
|
20231018,125500,135361588,624,624,624,624,0
|
|
20231018,125400,135361588,624,624,624,624,5
|
|
20231018,125300,135358468,625,625,625,625,50
|
|
20231018,125200,135327218,624,624,624,624,102
|
|
20231018,125100,135263570,626,626,626,626,0
|
|
20231018,125000,135263570,626,626,626,626,0
|
|
20231018,124900,135263570,626,624,626,624,3003
|
|
20231018,124800,133385071,625,625,625,624,104
|
|
20231018,124700,133320074,625,625,625,625,0
|
|
20231018,124600,133320074,625,625,625,625,0
|
|
20231018,124500,133320074,625,625,625,625,0
|
|
20231018,124400,133320074,625,625,625,625,15
|
|
20231018,124300,133310699,625,625,625,625,0
|
|
20231018,124200,133310699,625,625,625,625,8
|
|
20231018,124100,133305699,625,625,625,625,0
|
|
20231018,124000,133305699,625,625,625,625,0
|
|
20231018,123900,133305699,625,625,625,625,0
|
|
20231018,123800,133305699,625,625,625,625,0
|
|
20231018,123700,133305699,625,625,625,625,3
|
|
20231018,123600,133303824,626,626,626,626,1
|
|
20231018,123500,133303198,625,625,625,625,0
|
|
20231018,123400,133303198,625,625,625,625,3715
|
|
20231018,123300,130981323,625,624,625,624,396
|
|
20231018,123200,130733899,624,624,624,624,169
|
|
20231018,123100,130628443,624,624,624,624,1513
|
|
20231018,123000,129684331,624,623,624,623,157
|
|
20231018,122900,129586519,623,623,623,623,624
|
|
20231018,122800,129197767,623,623,623,623,242
|
|
20231018,122700,129047001,624,624,624,624,0
|
|
20231018,122600,129047001,624,623,624,623,12637
|
|
20231018,122500,121161563,623,623,623,623,66
|
|
20231018,122400,121120445,623,623,623,623,69
|
|
20231018,122300,121077458,624,624,624,624,0
|
|
20231018,122200,121077458,624,624,624,624,0
|
|
20231018,122100,121077458,624,624,624,624,1
|
|
20231018,122000,121076834,620,620,620,620,0
|
|
20231018,121900,121076834,620,620,620,620,0
|
|
20231018,121800,121076834,620,620,620,620,0
|
|
20231018,121700,121076834,620,621,621,620,858
|
|
20231018,121600,120544419,624,624,624,624,15
|
|
20231018,121500,120535059,625,625,625,625,0
|
|
20231018,121400,120535059,625,624,625,624,80
|
|
20231018,121300,120485138,624,624,624,624,0
|
|
20231018,121200,120485138,624,624,624,624,2000
|
|
20231018,121100,119237138,624,624,624,624,0
|
|
20231018,121000,119237138,624,624,624,624,2
|
|
20231018,120900,119235890,619,624,624,619,37000
|
|
20231018,120800,96297097,625,625,625,625,0
|
|
20231018,120700,96297097,625,625,625,625,16
|
|
20231018,120600,96287097,625,625,625,625,0
|
|
20231018,120500,96287097,625,625,625,625,0
|
|
20231018,120400,96287097,625,625,625,625,0
|
|
20231018,120300,96287097,625,625,625,625,16
|
|
20231018,120200,96277097,625,625,625,625,0
|
|
20231018,120100,96277097,625,625,625,625,60
|
|
20231018,120000,96239597,625,625,625,625,1
|
|
20231018,115900,96238972,623,623,623,623,0
|
|
20231018,115800,96238972,623,623,623,623,3329
|
|
20231018,115700,94165005,623,623,623,623,5
|
|
20231018,115600,94161890,625,625,625,625,0
|
|
20231018,115500,94161890,625,625,625,625,0
|
|
20231018,115400,94161890,625,625,625,625,0
|
|
20231018,115300,94161890,625,625,625,625,0
|
|
20231018,115200,94161890,625,625,625,625,110
|
|
20231018,115100,94093140,625,625,625,625,0
|
|
20231018,115000,94093140,625,625,625,625,0
|
|
20231018,114900,94093140,625,625,625,625,0
|
|
20231018,114800,94093140,625,625,625,625,1
|
|
20231018,114700,94092515,624,625,625,624,2193
|
|
20231018,114600,92724082,624,624,624,624,0
|
|
20231018,114500,92724082,624,624,624,624,0
|
|
20231018,114400,92724082,624,624,624,623,196
|
|
20231018,114300,92601797,623,623,623,623,0
|
|
20231018,114200,92601797,623,623,623,623,0
|
|
20231018,114100,92601797,623,623,623,623,0
|
|
20231018,114000,92601797,623,623,623,623,2330
|
|
20231018,113900,91150207,623,623,623,623,2246
|
|
20231018,113800,89750949,624,624,624,624,0
|
|
20231018,113700,89750949,624,624,624,624,0
|
|
20231018,113600,89750949,624,624,624,624,0
|
|
20231018,113500,89750949,624,624,624,624,0
|
|
20231018,113400,89750949,624,624,624,624,0
|
|
20231018,113300,89750949,624,624,624,624,0
|
|
20231018,113200,89750949,624,624,624,624,0
|
|
20231018,113100,89750949,624,624,624,624,0
|
|
20231018,113000,89750949,624,624,624,624,0
|
|
20231018,112900,89750949,624,624,624,624,0
|
|
20231018,112800,89750949,624,624,624,624,0
|
|
20231018,112700,89750949,624,624,624,624,0
|
|
20231018,112600,89750949,624,624,624,624,0
|
|
20231018,112500,89750949,624,624,624,624,0
|
|
20231018,112400,89750949,624,624,624,624,0
|
|
20231018,112300,89750949,624,624,624,624,0
|
|
20231018,112200,89750949,624,624,624,624,0
|
|
20231018,112100,89750949,624,624,624,624,108
|
|
20231018,112000,89683557,625,625,625,625,0
|
|
20231018,111900,89683557,625,625,625,625,0
|
|
20231018,111800,89683557,625,625,625,625,0
|
|
20231018,111700,89683557,625,625,625,625,0
|
|
20231018,111600,89683557,625,625,625,625,0
|
|
20231018,111500,89683557,625,625,625,625,0
|
|
20231018,111400,89683557,625,625,625,625,0
|
|
20231018,111300,89683557,625,625,625,625,10
|
|
20231018,111200,89677307,625,625,625,625,0
|
|
20231018,111100,89677307,625,625,625,625,0
|
|
20231018,111000,89677307,625,625,625,625,0
|
|
20231018,110900,89677307,625,625,625,625,2
|
|
20231018,110800,89676057,625,625,625,625,0
|
|
20231018,110700,89676057,625,625,625,625,12
|
|
20231018,110600,89668557,625,625,625,625,72
|
|
20231018,110500,89623557,625,625,625,625,30
|
|
20231018,110400,89604807,625,625,625,625,0
|
|
20231018,110300,89604807,625,625,625,625,0
|
|
20231018,110200,89604807,625,625,625,625,10
|
|
20231018,110100,89598557,625,624,625,623,1151
|
|
20231018,110000,88881354,625,625,625,625,0
|
|
20231018,105900,88881354,625,625,625,625,1
|
|
20231018,105800,88880729,626,626,626,626,0
|
|
20231018,105700,88880729,626,626,626,626,10
|
|
20231018,105600,88874469,626,626,626,626,0
|
|
20231018,105500,88874469,626,626,626,626,1
|
|
20231018,105400,88873843,627,627,627,627,0
|
|
20231018,105300,88873843,627,627,627,627,0
|
|
20231018,105200,88873843,627,627,627,627,0
|
|
20231018,105100,88873843,627,627,627,627,0
|
|
20231018,105000,88873843,627,627,627,627,0
|
|
20231018,104900,88873843,627,627,627,627,0
|
|
20231018,104800,88873843,627,627,627,627,0
|
|
20231018,104700,88873843,627,627,627,627,0
|
|
20231018,104600,88873843,627,627,627,627,0
|
|
20231018,104500,88873843,627,627,627,627,100
|
|
20231018,104400,88811143,627,627,627,627,0
|
|
20231018,104300,88811143,627,627,627,627,5
|
|
20231018,104200,88808008,627,627,627,627,0
|
|
20231018,104100,88808008,627,627,627,627,0
|
|
20231018,104000,88808008,627,627,627,627,0
|
|
20231018,103900,88808008,627,627,627,627,0
|
|
20231018,103800,88808008,627,627,627,627,0
|
|
20231018,103700,88808008,627,627,627,627,10
|
|
20231018,103600,88801738,627,627,627,627,0
|
|
20231018,103500,88801738,627,627,627,627,1
|
|
20231018,103400,88801111,623,623,623,623,0
|
|
20231018,103300,88801111,623,623,623,623,0
|
|
20231018,103200,88801111,623,625,625,623,3500
|
|
20231018,103100,86619183,625,625,625,625,399
|
|
20231018,103000,86369808,625,625,625,625,1
|
|
20231018,102900,86369183,623,623,623,623,910
|
|
20231018,102800,85802253,623,623,623,623,3000
|
|
20231018,102700,83933253,625,625,625,625,0
|
|
20231018,102600,83933253,625,624,625,624,101
|
|
20231018,102500,83870129,624,624,624,624,1000
|
|
20231018,102400,83246129,627,627,627,627,0
|
|
20231018,102300,83246129,627,627,627,627,0
|
|
20231018,102200,83246129,627,627,627,627,0
|
|
20231018,102100,83246129,627,627,627,627,0
|
|
20231018,102000,83246129,627,627,627,627,0
|
|
20231018,101900,83246129,627,627,627,627,0
|
|
20231018,101800,83246129,627,627,627,627,1
|
|
20231018,101700,83245502,623,623,623,623,1320
|
|
20231018,101600,82423142,627,627,627,627,0
|
|
20231018,101500,82423142,627,627,627,627,0
|
|
20231018,101400,82423142,627,627,627,627,0
|
|
20231018,101300,82423142,627,627,627,627,15
|
|
20231018,101200,82413737,627,627,627,627,1
|
|
20231018,101100,82413110,623,623,623,623,0
|
|
20231018,101000,82413110,623,623,623,623,0
|
|
20231018,100900,82413110,623,623,623,623,0
|
|
20231018,100800,82413110,623,623,623,623,6010
|
|
20231018,100700,78668880,625,625,625,625,2500
|
|
20231018,100600,77106380,624,624,624,624,1202
|
|
20231018,100500,76356332,625,625,625,625,8
|
|
20231018,100400,76351332,625,625,625,625,0
|
|
20231018,100300,76351332,625,625,625,625,0
|
|
20231018,100200,76351332,625,625,625,625,0
|
|
20231018,100100,76351332,625,625,625,625,0
|
|
20231018,100000,76351332,625,625,625,625,40
|
|
20231018,095900,76326332,625,625,625,625,0
|
|
20231018,095800,76326332,625,626,626,625,10148
|
|
20231018,095700,69980934,628,628,628,628,0
|
|
20231018,095600,69980934,628,626,628,626,2
|
|
20231018,095500,69979680,628,628,628,628,0
|
|
20231018,095400,69979680,628,628,628,628,2
|
|
20231018,095300,69978424,628,628,628,628,0
|
|
20231018,095200,69978424,628,628,628,628,0
|
|
20231018,095100,69978424,628,626,628,626,97
|
|
20231018,095000,69917700,629,629,629,629,1
|
|
20231018,094900,69917071,629,629,629,629,0
|
|
20231018,094800,69917071,629,629,629,629,2178
|
|
20231018,094700,68547109,629,625,629,625,24176
|
|
20231018,094600,53384362,626,626,626,626,2167
|
|
20231018,094500,52027820,626,626,626,626,1
|
|
20231018,094400,52027194,625,625,625,625,2770
|
|
20231018,094300,50295944,625,625,625,625,200
|
|
20231018,094200,50170944,625,625,625,625,0
|
|
20231018,094100,50170944,625,626,626,625,1518
|
|
20231018,094000,49220706,627,627,627,627,2317
|
|
20231018,093900,47767947,627,626,627,626,58
|
|
20231018,093800,47731587,625,627,627,625,107
|
|
20231018,093700,47664700,627,625,627,625,51
|
|
20231018,093600,47632823,627,627,627,627,0
|
|
20231018,093500,47632823,627,627,627,627,1000
|
|
20231018,093400,47005823,627,626,627,623,33001
|
|
20231018,093300,26424339,628,627,628,627,2282
|
|
20231018,093200,24993523,627,627,627,627,19
|
|
20231018,093100,24981610,628,626,628,626,9002
|
|
20231018,093000,19342354,626,625,627,624,8768
|
|
20231018,092900,13857471,625,625,625,625,0
|
|
20231018,092800,13857471,625,625,625,625,4
|
|
20231018,092700,13854971,625,626,626,625,3187
|
|
20231018,092600,11862594,626,626,626,626,2506
|
|
20231018,092500,10293838,626,626,626,626,0
|
|
20231018,092400,10293838,626,626,626,626,0
|
|
20231018,092300,10293838,626,626,626,626,0
|
|
20231018,092200,10293838,626,626,626,626,1
|
|
20231018,092100,10293212,624,624,624,624,0
|
|
20231018,092000,10293212,624,624,624,624,0
|
|
20231018,091900,10293212,624,624,624,624,907
|
|
20231018,091800,9727244,623,624,624,623,1594
|
|
20231018,091700,8734151,624,624,624,624,0
|
|
20231018,091600,8734151,624,624,624,624,111
|
|
20231018,091500,8664887,625,625,625,625,11
|
|
20231018,091400,8658012,626,626,626,626,19
|
|
20231018,091300,8646118,627,627,627,627,0
|
|
20231018,091200,8646118,627,627,627,627,0
|
|
20231018,091100,8646118,627,627,627,627,0
|
|
20231018,091000,8646118,627,627,627,627,0
|
|
20231018,090900,8646118,627,627,627,627,0
|
|
20231018,090800,8646118,627,627,627,627,0
|
|
20231018,090700,8646118,627,627,627,627,0
|
|
20231018,090600,8646118,627,625,627,625,1337
|
|
20231018,090500,7810410,625,623,625,623,318
|
|
20231018,090400,7612294,623,623,623,623,60
|
|
20231018,090300,7574914,622,623,623,622,1001
|
|
20231018,090200,6952291,623,625,625,622,596
|
|
20231018,090100,6581355,624,624,624,624,0
|
|
20231018,090000,6581355,624,623,624,623,10563
|