617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191400,123932485,271,271,271,271,1120
|
|
20231012,191300,123932485,271,271,271,271,0
|
|
20231012,191200,123932485,271,271,271,271,0
|
|
20231012,191100,123932485,271,271,271,271,0
|
|
20231012,191000,123932485,271,271,271,271,0
|
|
20231012,190900,123932485,271,271,271,271,0
|
|
20231012,190800,123932485,271,271,271,271,0
|
|
20231012,190700,123932485,271,271,271,271,0
|
|
20231012,190600,123932485,271,271,271,271,0
|
|
20231012,190500,123932485,271,271,271,271,0
|
|
20231012,190400,123932485,271,271,271,271,0
|
|
20231012,190300,123932485,271,271,271,271,0
|
|
20231012,190200,123932485,271,271,271,271,0
|
|
20231012,190100,123932485,271,271,271,271,0
|
|
20231012,190000,123932485,271,271,271,271,0
|
|
20231012,185900,123932485,271,271,271,271,0
|
|
20231012,185800,123932485,271,271,271,271,0
|
|
20231012,185700,123932485,271,271,271,271,0
|
|
20231012,185600,123932485,271,271,271,271,0
|
|
20231012,185500,123932485,271,271,271,271,0
|
|
20231012,185400,123932485,271,271,271,271,0
|
|
20231012,185300,123932485,271,271,271,271,0
|
|
20231012,185200,123932485,271,271,271,271,0
|
|
20231012,185100,123932485,271,271,271,271,0
|
|
20231012,185000,123932485,271,271,271,271,0
|
|
20231012,184900,123932485,271,271,271,271,0
|
|
20231012,184800,123932485,271,271,271,271,0
|
|
20231012,184700,123932485,271,271,271,271,0
|
|
20231012,184600,123932485,271,271,271,271,0
|
|
20231012,184500,123932485,271,271,271,271,0
|
|
20231012,184400,123932485,271,271,271,271,1120
|
|
20231012,184300,123932485,271,271,271,271,0
|
|
20231012,184200,123932485,271,271,271,271,0
|
|
20231012,184100,123932485,271,271,271,271,0
|
|
20231012,184000,123932485,271,271,271,271,0
|
|
20231012,183900,123932485,271,271,271,271,0
|
|
20231012,183800,123932485,271,271,271,271,0
|
|
20231012,183700,123932485,271,271,271,271,0
|
|
20231012,183600,123932485,271,271,271,271,0
|
|
20231012,183500,123932485,271,271,271,271,0
|
|
20231012,183400,123932485,271,271,271,271,0
|
|
20231012,183300,123932485,271,271,271,271,0
|
|
20231012,183200,123932485,271,271,271,271,0
|
|
20231012,183100,123932485,271,271,271,271,0
|
|
20231012,183000,123932485,271,271,271,271,0
|
|
20231012,182900,123932485,271,271,271,271,0
|
|
20231012,182800,123932485,271,271,271,271,0
|
|
20231012,182700,123932485,271,271,271,271,0
|
|
20231012,182600,123932485,271,271,271,271,0
|
|
20231012,182500,123932485,271,271,271,271,0
|
|
20231012,182400,123932485,271,271,271,271,0
|
|
20231012,182300,123932485,271,271,271,271,0
|
|
20231012,182200,123932485,271,271,271,271,0
|
|
20231012,182100,123932485,271,271,271,271,0
|
|
20231012,182000,123932485,271,271,271,271,0
|
|
20231012,181900,123932485,271,271,271,271,0
|
|
20231012,181800,123932485,271,271,271,271,0
|
|
20231012,181700,123932485,271,271,271,271,0
|
|
20231012,181600,123932485,271,271,271,271,0
|
|
20231012,181500,123932485,271,271,271,271,0
|
|
20231012,181400,123932485,271,271,271,271,1120
|
|
20231012,181300,123932485,271,271,271,271,0
|
|
20231012,181200,123932485,271,271,271,271,0
|
|
20231012,181100,123932485,271,271,271,271,0
|
|
20231012,181000,123932485,271,271,271,271,0
|
|
20231012,180900,123932485,271,271,271,271,0
|
|
20231012,180800,123932485,271,271,271,271,0
|
|
20231012,180700,123932485,271,271,271,271,0
|
|
20231012,180600,123932485,271,271,271,271,0
|
|
20231012,180500,123932485,271,271,271,271,0
|
|
20231012,180400,123932485,271,271,271,271,0
|
|
20231012,180300,123932485,271,271,271,271,0
|
|
20231012,180200,123932485,271,271,271,271,0
|
|
20231012,180100,123932485,271,271,271,271,0
|
|
20231012,180000,123932485,271,271,271,271,0
|
|
20231012,175900,123932485,271,271,271,271,0
|
|
20231012,175800,123932485,271,271,271,271,0
|
|
20231012,175700,123932485,271,271,271,271,0
|
|
20231012,175600,123932485,271,271,271,271,0
|
|
20231012,175500,123932485,271,271,271,271,0
|
|
20231012,175400,123932485,271,271,271,271,0
|
|
20231012,175300,123932485,271,271,271,271,0
|
|
20231012,175200,123932485,271,271,271,271,0
|
|
20231012,175100,123932485,271,271,271,271,0
|
|
20231012,175000,123932485,271,271,271,271,0
|
|
20231012,174900,123932485,271,271,271,271,0
|
|
20231012,174800,123932485,271,271,271,271,0
|
|
20231012,174700,123932485,271,271,271,271,0
|
|
20231012,174600,123932485,271,271,271,271,0
|
|
20231012,174500,123932485,271,271,271,271,0
|
|
20231012,174400,123932485,271,271,271,271,1120
|
|
20231012,174300,123932485,271,271,271,271,0
|
|
20231012,174200,123932485,271,271,271,271,0
|
|
20231012,174100,123932485,271,271,271,271,0
|
|
20231012,174000,123932485,271,271,271,271,0
|
|
20231012,173900,123932485,271,271,271,271,0
|
|
20231012,173800,123932485,271,271,271,271,0
|
|
20231012,173700,123932485,271,271,271,271,0
|
|
20231012,173600,123932485,271,271,271,271,0
|
|
20231012,173500,123932485,271,271,271,271,0
|
|
20231012,173400,123932485,271,271,271,271,0
|
|
20231012,173300,123932485,271,271,271,271,0
|
|
20231012,173200,123932485,271,271,271,271,0
|
|
20231012,173100,123932485,271,271,271,271,0
|
|
20231012,173000,123932485,271,271,271,271,0
|
|
20231012,172900,123932485,271,271,271,271,0
|
|
20231012,172800,123932485,271,271,271,271,0
|
|
20231012,172700,123932485,271,271,271,271,0
|
|
20231012,172600,123932485,271,271,271,271,0
|
|
20231012,172500,123932485,271,271,271,271,0
|
|
20231012,172400,123932485,271,271,271,271,0
|
|
20231012,172300,123932485,271,271,271,271,0
|
|
20231012,172200,123932485,271,271,271,271,0
|
|
20231012,172100,123932485,271,271,271,271,0
|
|
20231012,172000,123932485,271,271,271,271,0
|
|
20231012,171900,123932485,271,271,271,271,0
|
|
20231012,171800,123932485,271,271,271,271,0
|
|
20231012,171700,123932485,271,271,271,271,0
|
|
20231012,171600,123932485,271,271,271,271,0
|
|
20231012,171500,123932485,271,271,271,271,0
|
|
20231012,171400,123932485,271,271,271,271,1120
|
|
20231012,171300,123932485,271,271,271,271,0
|
|
20231012,171200,123932485,271,271,271,271,0
|
|
20231012,171100,123932485,271,271,271,271,0
|
|
20231012,171000,123932485,271,271,271,271,0
|
|
20231012,170900,123932485,271,271,271,271,0
|
|
20231012,170800,123932485,271,271,271,271,0
|
|
20231012,170700,123932485,271,271,271,271,0
|
|
20231012,170600,123932485,271,271,271,271,0
|
|
20231012,170500,123932485,271,271,271,271,0
|
|
20231012,170400,123932485,271,271,271,271,0
|
|
20231012,170300,123932485,271,271,271,271,0
|
|
20231012,170200,123932485,271,271,271,271,0
|
|
20231012,170100,123932485,271,271,271,271,0
|
|
20231012,170000,123932485,271,271,271,271,0
|
|
20231012,165900,123932485,271,271,271,271,0
|
|
20231012,165800,123932485,271,271,271,271,0
|
|
20231012,165700,123932485,271,271,271,271,0
|
|
20231012,165600,123932485,271,271,271,271,0
|
|
20231012,165500,123932485,271,271,271,271,0
|
|
20231012,165400,123932485,271,271,271,271,0
|
|
20231012,165300,123932485,271,271,271,271,0
|
|
20231012,165200,123932485,271,271,271,271,0
|
|
20231012,165100,123932485,271,271,271,271,0
|
|
20231012,165000,123932485,271,271,271,271,0
|
|
20231012,164900,123932485,271,271,271,271,0
|
|
20231012,164800,123932485,271,271,271,271,0
|
|
20231012,164700,123932485,271,271,271,271,0
|
|
20231012,164600,123932485,271,271,271,271,0
|
|
20231012,164500,123932485,271,271,271,271,0
|
|
20231012,164400,123932485,271,271,271,271,1120
|
|
20231012,164300,123932485,271,271,271,271,0
|
|
20231012,164200,123932485,271,271,271,271,0
|
|
20231012,164100,123932485,271,271,271,271,0
|
|
20231012,164000,123932485,271,271,271,271,0
|
|
20231012,163900,123932485,271,271,271,271,0
|
|
20231012,163800,123932485,271,271,271,271,0
|
|
20231012,163700,123932485,271,271,271,271,0
|
|
20231012,163600,123932485,271,271,271,271,0
|
|
20231012,163500,123932485,271,271,271,271,0
|
|
20231012,163400,123932485,271,271,271,271,0
|
|
20231012,163300,123932485,271,271,271,271,0
|
|
20231012,163200,123932485,271,271,271,271,0
|
|
20231012,163100,123932485,271,271,271,271,0
|
|
20231012,163000,123932485,271,271,271,271,0
|
|
20231012,162900,123932485,271,271,271,271,0
|
|
20231012,162800,123932485,271,271,271,271,0
|
|
20231012,162700,123932485,271,271,271,271,0
|
|
20231012,162600,123932485,271,271,271,271,0
|
|
20231012,162500,123932485,271,271,271,271,0
|
|
20231012,162400,123932485,271,271,271,271,0
|
|
20231012,162300,123932485,271,271,271,271,0
|
|
20231012,162200,123932485,271,271,271,271,0
|
|
20231012,162100,123932485,271,271,271,271,0
|
|
20231012,162000,123932485,271,271,271,271,0
|
|
20231012,161900,123932485,271,271,271,271,0
|
|
20231012,161800,123932485,271,271,271,271,0
|
|
20231012,161700,123932485,271,271,271,271,0
|
|
20231012,161600,123932485,271,271,271,271,0
|
|
20231012,161500,123932485,271,271,271,271,0
|
|
20231012,161400,123932485,271,271,271,271,1120
|
|
20231012,161300,123932485,271,271,271,271,0
|
|
20231012,161200,123932485,271,271,271,271,0
|
|
20231012,161100,123932485,271,271,271,271,0
|
|
20231012,161000,123932485,271,271,271,271,0
|
|
20231012,160900,123932485,271,271,271,271,0
|
|
20231012,160800,123932485,271,271,271,271,0
|
|
20231012,160700,123932485,271,271,271,271,0
|
|
20231012,160600,123932485,271,271,271,271,0
|
|
20231012,160500,123932485,271,271,271,271,0
|
|
20231012,160400,123932485,271,271,271,271,0
|
|
20231012,160300,123932485,271,271,271,271,0
|
|
20231012,160200,123932485,271,271,271,271,0
|
|
20231012,160100,123932485,271,271,271,271,0
|
|
20231012,160000,123932485,271,271,271,271,0
|
|
20231012,155900,123932485,271,271,271,271,0
|
|
20231012,155800,123932485,271,271,271,271,0
|
|
20231012,155700,123932485,271,271,271,271,0
|
|
20231012,155600,123932485,271,271,271,271,0
|
|
20231012,155500,123932485,271,271,271,271,0
|
|
20231012,155400,123932485,271,271,271,271,0
|
|
20231012,155300,123932485,271,271,271,271,0
|
|
20231012,155200,123932485,271,271,271,271,0
|
|
20231012,155100,123932485,271,271,271,271,0
|
|
20231012,155000,123932485,271,271,271,271,0
|
|
20231012,154900,123932485,271,271,271,271,0
|
|
20231012,154800,123932485,271,271,271,271,0
|
|
20231012,154700,123932485,271,271,271,271,0
|
|
20231012,154600,123932485,271,271,271,271,0
|
|
20231012,154500,123932485,271,271,271,271,0
|
|
20231012,154400,123932485,271,271,271,271,1120
|
|
20231012,154300,123932485,271,271,271,271,0
|
|
20231012,154200,123932485,271,271,271,271,0
|
|
20231012,154100,123932485,271,271,271,271,0
|
|
20231012,154000,123932485,271,271,271,271,0
|
|
20231012,153900,123932485,271,271,271,271,0
|
|
20231012,153800,123932485,271,271,271,271,0
|
|
20231012,153700,123932485,271,271,271,271,0
|
|
20231012,153600,123932485,271,271,271,271,0
|
|
20231012,153500,123932485,271,271,271,271,0
|
|
20231012,153400,123932485,271,271,271,271,0
|
|
20231012,153300,123932485,271,271,271,271,0
|
|
20231012,153200,123932485,271,271,271,271,0
|
|
20231012,153100,123932485,271,271,271,271,0
|
|
20231012,153000,123932485,271,271,271,271,1120
|
|
20231012,152900,123628965,271,271,271,271,0
|
|
20231012,152800,123628965,271,271,271,271,0
|
|
20231012,152700,123628965,271,271,271,271,0
|
|
20231012,152600,123628965,271,271,271,271,0
|
|
20231012,152500,123628965,271,271,271,271,0
|
|
20231012,152400,123628965,271,271,271,271,0
|
|
20231012,152300,123628965,271,271,271,271,0
|
|
20231012,152200,123628965,271,271,271,271,0
|
|
20231012,152100,123628965,271,271,271,271,0
|
|
20231012,152000,123628965,271,271,271,271,0
|
|
20231012,151900,123628965,271,271,271,271,7516
|
|
20231012,151800,121592129,271,271,271,271,5
|
|
20231012,151700,121590774,271,271,271,270,8
|
|
20231012,151600,121588610,270,270,270,270,967
|
|
20231012,151500,121327520,271,270,271,270,18051
|
|
20231012,151400,116453744,270,269,271,269,25421
|
|
20231012,151300,109593572,269,269,270,269,9486
|
|
20231012,151200,107041837,269,269,269,269,0
|
|
20231012,151100,107041837,269,269,269,269,1
|
|
20231012,151000,107041568,270,270,270,270,0
|
|
20231012,150900,107041568,270,270,270,270,1
|
|
20231012,150800,107041298,268,268,268,268,43
|
|
20231012,150700,107029774,270,270,270,270,0
|
|
20231012,150600,107029774,270,270,270,270,0
|
|
20231012,150500,107029774,270,270,270,270,4
|
|
20231012,150400,107028694,270,270,270,270,1
|
|
20231012,150300,107028424,269,269,269,269,5
|
|
20231012,150200,107027079,270,268,270,268,9030
|
|
20231012,150100,104607037,268,268,268,267,6346
|
|
20231012,150000,102909157,268,268,268,268,0
|
|
20231012,145900,102909157,268,268,268,268,100
|
|
20231012,145800,102882357,268,267,268,267,74
|
|
20231012,145700,102862575,267,265,267,265,5630
|
|
20231012,145600,101359953,266,266,266,266,1000
|
|
20231012,145500,101093953,265,265,265,265,110
|
|
20231012,145400,101064803,266,266,266,266,3596
|
|
20231012,145300,100108267,267,266,267,266,7532
|
|
20231012,145200,98101000,267,267,268,267,1093
|
|
20231012,145100,97809168,266,267,267,266,1191
|
|
20231012,145000,97492221,267,267,267,267,0
|
|
20231012,144900,97492221,267,267,267,267,0
|
|
20231012,144800,97492221,267,267,267,267,0
|
|
20231012,144700,97492221,267,267,267,267,0
|
|
20231012,144600,97492221,267,267,267,267,0
|
|
20231012,144500,97492221,267,267,267,267,33
|
|
20231012,144400,97483410,267,267,267,267,0
|
|
20231012,144300,97483410,267,267,267,267,302
|
|
20231012,144200,97402776,267,267,267,267,0
|
|
20231012,144100,97402776,267,267,267,267,726
|
|
20231012,144000,97208934,268,268,268,268,1233
|
|
20231012,143900,96878490,269,270,270,269,12
|
|
20231012,143800,96875256,267,267,267,267,493
|
|
20231012,143700,96743625,267,267,267,267,0
|
|
20231012,143600,96743625,267,267,267,267,0
|
|
20231012,143500,96743625,267,267,267,267,0
|
|
20231012,143400,96743625,267,267,267,267,4722
|
|
20231012,143300,95482851,267,267,267,267,15209
|
|
20231012,143200,91422048,267,267,267,267,0
|
|
20231012,143100,91422048,267,267,267,267,0
|
|
20231012,143000,91422048,267,267,267,267,0
|
|
20231012,142900,91422048,267,267,267,267,0
|
|
20231012,142800,91422048,267,267,267,267,0
|
|
20231012,142700,91422048,267,268,268,267,3002
|
|
20231012,142600,90618624,267,267,267,267,0
|
|
20231012,142500,90618624,267,267,267,267,24
|
|
20231012,142400,90612216,269,269,269,269,0
|
|
20231012,142300,90612216,269,269,269,269,1
|
|
20231012,142200,90611947,269,269,269,269,100
|
|
20231012,142100,90585047,269,269,269,269,8
|
|
20231012,142000,90582895,267,267,267,267,0
|
|
20231012,141900,90582895,267,268,268,267,76
|
|
20231012,141800,90562589,267,267,267,267,0
|
|
20231012,141700,90562589,267,267,267,267,0
|
|
20231012,141600,90562589,267,267,267,267,0
|
|
20231012,141500,90562589,267,267,267,267,0
|
|
20231012,141400,90562589,267,267,267,267,0
|
|
20231012,141300,90562589,267,268,268,267,1335
|
|
20231012,141200,90205144,268,268,268,268,0
|
|
20231012,141100,90205144,268,268,268,268,0
|
|
20231012,141000,90205144,268,268,268,268,0
|
|
20231012,140900,90205144,268,268,268,268,617
|
|
20231012,140800,90039788,268,268,268,268,0
|
|
20231012,140700,90039788,268,268,268,268,0
|
|
20231012,140600,90039788,268,268,268,268,0
|
|
20231012,140500,90039788,268,268,268,268,0
|
|
20231012,140400,90039788,268,268,268,268,0
|
|
20231012,140300,90039788,268,270,270,268,21
|
|
20231012,140200,90034158,268,268,268,268,1
|
|
20231012,140100,90033890,270,270,270,270,0
|
|
20231012,140000,90033890,270,270,270,270,15
|
|
20231012,135900,90029840,270,270,270,270,0
|
|
20231012,135800,90029840,270,270,270,270,5
|
|
20231012,135700,90028490,271,271,271,271,0
|
|
20231012,135600,90028490,271,271,271,271,0
|
|
20231012,135500,90028490,271,271,271,271,0
|
|
20231012,135400,90028490,271,271,271,271,0
|
|
20231012,135300,90028490,271,270,271,270,51
|
|
20231012,135200,90014719,269,269,269,269,0
|
|
20231012,135100,90014719,269,269,269,269,0
|
|
20231012,135000,90014719,269,269,269,269,0
|
|
20231012,134900,90014719,269,269,269,269,0
|
|
20231012,134800,90014719,269,269,269,269,0
|
|
20231012,134700,90014719,269,269,269,269,13
|
|
20231012,134600,90011222,269,269,269,269,0
|
|
20231012,134500,90011222,269,269,269,269,0
|
|
20231012,134400,90011222,269,269,269,269,2
|
|
20231012,134300,90010684,269,269,269,269,372
|
|
20231012,134200,89910616,269,269,269,269,19
|
|
20231012,134100,89905505,269,269,269,269,0
|
|
20231012,134000,89905505,269,269,269,269,0
|
|
20231012,133900,89905505,269,269,269,269,9257
|
|
20231012,133800,87415372,272,271,272,271,11
|
|
20231012,133700,87412381,272,272,272,272,0
|
|
20231012,133600,87412381,272,272,272,272,0
|
|
20231012,133500,87412381,272,272,272,272,0
|
|
20231012,133400,87412381,272,272,272,272,0
|
|
20231012,133300,87412381,272,272,272,272,0
|
|
20231012,133200,87412381,272,270,272,270,814
|
|
20231012,133100,87192595,272,272,272,272,0
|
|
20231012,133000,87192595,272,272,272,272,36
|
|
20231012,132900,87182803,272,272,272,272,0
|
|
20231012,132800,87182803,272,269,272,269,2
|
|
20231012,132700,87182262,272,270,272,270,4502
|
|
20231012,132600,85966703,270,270,270,270,736
|
|
20231012,132500,85767983,270,270,270,270,0
|
|
20231012,132400,85767983,270,269,270,269,14548
|
|
20231012,132300,81854566,269,269,269,268,230
|
|
20231012,132200,81792716,269,268,269,268,1042
|
|
20231012,132100,81513457,269,269,269,269,7
|
|
20231012,132000,81511574,268,268,268,268,30820
|
|
20231012,131900,73251814,268,268,268,268,5
|
|
20231012,131800,73250474,267,267,267,267,0
|
|
20231012,131700,73250474,267,267,267,267,0
|
|
20231012,131600,73250474,267,267,267,267,10
|
|
20231012,131500,73247804,267,267,267,267,0
|
|
20231012,131400,73247804,267,267,267,267,1
|
|
20231012,131300,73247537,267,267,267,267,100
|
|
20231012,131200,73220837,268,268,268,268,0
|
|
20231012,131100,73220837,268,268,268,268,0
|
|
20231012,131000,73220837,268,268,268,268,1
|
|
20231012,130900,73220569,268,268,268,268,0
|
|
20231012,130800,73220569,268,268,268,268,24
|
|
20231012,130700,73214137,268,268,268,268,0
|
|
20231012,130600,73214137,268,268,268,268,0
|
|
20231012,130500,73214137,268,267,268,267,162
|
|
20231012,130400,73170881,268,267,268,266,3717
|
|
20231012,130300,72181940,268,268,268,268,0
|
|
20231012,130200,72181940,268,268,268,268,0
|
|
20231012,130100,72181940,268,268,268,268,0
|
|
20231012,130000,72181940,268,267,268,267,122
|
|
20231012,125900,72149363,267,267,267,267,12
|
|
20231012,125800,72146159,267,267,267,267,0
|
|
20231012,125700,72146159,267,267,267,267,22
|
|
20231012,125600,72140285,267,267,267,267,0
|
|
20231012,125500,72140285,267,267,267,267,61
|
|
20231012,125400,72123998,267,267,267,267,117
|
|
20231012,125300,72092759,267,267,267,267,100
|
|
20231012,125200,72066059,267,267,267,267,0
|
|
20231012,125100,72066059,267,267,267,267,1
|
|
20231012,125000,72065792,267,268,268,267,16
|
|
20231012,124900,72061518,268,267,268,266,12719
|
|
20231012,124800,68675616,268,267,268,267,20
|
|
20231012,124700,68670274,268,267,268,266,20013
|
|
20231012,124600,63336808,267,267,267,267,18
|
|
20231012,124500,63332002,268,268,268,268,0
|
|
20231012,124400,63332002,268,268,268,268,0
|
|
20231012,124300,63332002,268,267,268,267,20
|
|
20231012,124200,63326660,268,268,268,268,0
|
|
20231012,124100,63326660,268,268,268,268,0
|
|
20231012,124000,63326660,268,268,268,268,1
|
|
20231012,123900,63326392,267,267,267,265,9605
|
|
20231012,123800,60779165,268,268,268,268,58
|
|
20231012,123700,60763621,268,268,268,268,0
|
|
20231012,123600,60763621,268,266,268,266,2
|
|
20231012,123500,60763087,266,266,266,266,14873
|
|
20231012,123400,56806869,267,267,267,267,0
|
|
20231012,123300,56806869,267,267,267,267,4023
|
|
20231012,123200,55732728,267,267,267,267,0
|
|
20231012,123100,55732728,267,267,267,267,0
|
|
20231012,123000,55732728,267,267,267,267,147
|
|
20231012,122900,55693479,268,268,268,268,0
|
|
20231012,122800,55693479,268,268,268,268,1
|
|
20231012,122700,55693211,268,268,268,268,2
|
|
20231012,122600,55692675,268,268,268,268,25
|
|
20231012,122500,55685975,268,268,268,268,1
|
|
20231012,122400,55685707,268,268,268,268,5
|
|
20231012,122300,55684367,268,268,268,268,0
|
|
20231012,122200,55684367,268,268,268,268,0
|
|
20231012,122100,55684367,268,268,268,268,32
|
|
20231012,122000,55675791,268,267,268,267,18002
|
|
20231012,121900,50857134,267,267,267,267,0
|
|
20231012,121800,50857134,267,267,267,267,8
|
|
20231012,121700,50854998,266,266,266,266,0
|
|
20231012,121600,50854998,266,266,266,266,0
|
|
20231012,121500,50854998,266,267,267,266,3029
|
|
20231012,121400,50049252,267,267,267,267,0
|
|
20231012,121300,50049252,267,267,267,267,3
|
|
20231012,121200,50048451,267,267,267,267,2000
|
|
20231012,121100,49514451,267,267,267,267,0
|
|
20231012,121000,49514451,267,267,267,267,0
|
|
20231012,120900,49514451,267,267,267,267,945
|
|
20231012,120800,49262136,266,266,266,266,197
|
|
20231012,120700,49209734,266,266,266,266,6
|
|
20231012,120600,49208138,266,266,266,266,0
|
|
20231012,120500,49208138,266,266,266,266,0
|
|
20231012,120400,49208138,266,266,266,266,0
|
|
20231012,120300,49208138,266,266,266,266,43
|
|
20231012,120200,49196700,267,267,267,267,0
|
|
20231012,120100,49196700,267,267,267,267,16
|
|
20231012,120000,49192428,267,267,267,267,0
|
|
20231012,115900,49192428,267,267,267,267,0
|
|
20231012,115800,49192428,267,267,267,267,0
|
|
20231012,115700,49192428,267,267,267,267,0
|
|
20231012,115600,49192428,267,267,267,267,0
|
|
20231012,115500,49192428,267,267,267,267,0
|
|
20231012,115400,49192428,267,267,267,267,0
|
|
20231012,115300,49192428,267,267,267,267,0
|
|
20231012,115200,49192428,267,266,267,266,49
|
|
20231012,115100,49179375,266,266,266,266,1
|
|
20231012,115000,49179109,267,267,267,267,1
|
|
20231012,114900,49178842,267,267,267,267,0
|
|
20231012,114800,49178842,267,267,267,267,8
|
|
20231012,114700,49176706,267,267,267,267,10
|
|
20231012,114600,49174036,267,267,267,267,0
|
|
20231012,114500,49174036,267,267,267,267,0
|
|
20231012,114400,49174036,267,267,267,267,400
|
|
20231012,114300,49067236,267,267,267,267,292
|
|
20231012,114200,48989272,267,267,267,267,0
|
|
20231012,114100,48989272,267,267,267,267,2
|
|
20231012,114000,48988738,267,267,267,267,382
|
|
20231012,113900,48886744,267,267,267,267,3
|
|
20231012,113800,48885943,267,267,267,267,0
|
|
20231012,113700,48885943,267,267,267,267,30
|
|
20231012,113600,48877933,266,266,266,266,0
|
|
20231012,113500,48877933,266,268,268,266,1802
|
|
20231012,113400,48398449,268,268,268,268,0
|
|
20231012,113300,48398449,268,268,268,268,0
|
|
20231012,113200,48398449,268,268,268,268,200
|
|
20231012,113100,48344849,268,268,268,268,0
|
|
20231012,113000,48344849,268,268,268,268,0
|
|
20231012,112900,48344849,268,268,268,268,8
|
|
20231012,112800,48342705,268,268,268,268,0
|
|
20231012,112700,48342705,268,268,268,268,1
|
|
20231012,112600,48342437,268,268,268,268,0
|
|
20231012,112500,48342437,268,268,268,268,0
|
|
20231012,112400,48342437,268,268,268,268,0
|
|
20231012,112300,48342437,268,268,268,268,0
|
|
20231012,112200,48342437,268,267,268,267,11661
|
|
20231012,112100,45217343,267,267,267,267,1400
|
|
20231012,112000,44843543,266,266,266,266,0
|
|
20231012,111900,44843543,266,266,266,266,0
|
|
20231012,111800,44843543,266,266,266,266,0
|
|
20231012,111700,44843543,266,266,266,266,0
|
|
20231012,111600,44843543,266,266,266,266,0
|
|
20231012,111500,44843543,266,266,266,266,0
|
|
20231012,111400,44843543,266,266,266,266,0
|
|
20231012,111300,44843543,266,266,266,266,80
|
|
20231012,111200,44822263,267,267,267,267,2
|
|
20231012,111100,44821729,267,267,267,267,1
|
|
20231012,111000,44821462,267,267,267,267,0
|
|
20231012,110900,44821462,267,267,267,267,24
|
|
20231012,110800,44815054,266,266,266,266,0
|
|
20231012,110700,44815054,266,266,266,266,0
|
|
20231012,110600,44815054,266,266,266,266,12049
|
|
20231012,110500,41610020,266,266,266,266,0
|
|
20231012,110400,41610020,266,266,266,266,0
|
|
20231012,110300,41610020,266,266,266,266,0
|
|
20231012,110200,41610020,266,267,267,266,112
|
|
20231012,110100,41580128,267,267,267,267,729
|
|
20231012,110000,41385485,267,267,267,267,0
|
|
20231012,105900,41385485,267,267,267,267,281
|
|
20231012,105800,41310458,266,267,267,266,2265
|
|
20231012,105700,40705712,267,267,267,267,500
|
|
20231012,105600,40572212,266,266,266,266,0
|
|
20231012,105500,40572212,266,266,266,266,10
|
|
20231012,105400,40569552,268,268,268,268,115
|
|
20231012,105300,40538732,266,266,266,266,0
|
|
20231012,105200,40538732,266,266,266,266,0
|
|
20231012,105100,40538732,266,266,266,266,3759
|
|
20231012,105000,39538838,266,266,266,266,0
|
|
20231012,104900,39538838,266,266,266,266,0
|
|
20231012,104800,39538838,266,266,266,266,70
|
|
20231012,104700,39520218,266,266,266,266,0
|
|
20231012,104600,39520218,266,266,266,266,176
|
|
20231012,104500,39473402,266,266,266,266,0
|
|
20231012,104400,39473402,266,266,266,266,0
|
|
20231012,104300,39473402,266,266,266,266,0
|
|
20231012,104200,39473402,266,266,266,266,10
|
|
20231012,104100,39470742,267,267,267,267,3597
|
|
20231012,104000,38510343,266,266,266,266,10
|
|
20231012,103900,38507683,266,266,266,266,0
|
|
20231012,103800,38507683,266,266,266,266,0
|
|
20231012,103700,38507683,266,266,266,266,0
|
|
20231012,103600,38507683,266,266,266,266,0
|
|
20231012,103500,38507683,266,266,266,266,0
|
|
20231012,103400,38507683,266,266,266,266,0
|
|
20231012,103300,38507683,266,266,266,266,0
|
|
20231012,103200,38507683,266,266,266,266,0
|
|
20231012,103100,38507683,266,266,266,266,2936
|
|
20231012,103000,37726707,266,266,266,266,0
|
|
20231012,102900,37726707,266,266,266,266,0
|
|
20231012,102800,37726707,266,266,266,266,10505
|
|
20231012,102700,34932377,266,266,266,266,0
|
|
20231012,102600,34932377,266,266,266,266,3
|
|
20231012,102500,34931579,266,266,266,266,0
|
|
20231012,102400,34931579,266,266,266,266,0
|
|
20231012,102300,34931579,266,266,266,266,0
|
|
20231012,102200,34931579,266,266,266,266,0
|
|
20231012,102100,34931579,266,268,268,266,4460
|
|
20231012,102000,33743174,268,268,268,268,0
|
|
20231012,101900,33743174,268,269,269,268,2
|
|
20231012,101800,33742637,268,268,268,268,0
|
|
20231012,101700,33742637,268,268,268,268,10019
|
|
20231012,101600,31057545,268,267,268,267,9907
|
|
20231012,101500,28405355,266,266,266,266,11
|
|
20231012,101400,28402429,266,266,266,266,576
|
|
20231012,101300,28249213,266,266,266,266,264
|
|
20231012,101200,28178989,267,266,267,266,521
|
|
20231012,101100,28040392,268,267,268,266,117
|
|
20231012,101000,28009162,266,266,266,266,1
|
|
20231012,100900,28008896,267,267,267,267,2213
|
|
20231012,100800,27418025,266,266,266,266,0
|
|
20231012,100700,27418025,266,266,266,266,0
|
|
20231012,100600,27418025,266,266,266,266,106
|
|
20231012,100500,27389829,266,266,266,265,12942
|
|
20231012,100400,23955253,266,266,266,266,0
|
|
20231012,100300,23955253,266,268,268,266,14167
|
|
20231012,100200,20177551,268,268,268,268,105
|
|
20231012,100100,20149411,267,267,268,267,4443
|
|
20231012,100000,18959565,267,267,267,267,4574
|
|
20231012,095900,17738307,267,267,267,267,10
|
|
20231012,095800,17735637,266,266,266,266,0
|
|
20231012,095700,17735637,266,266,266,266,0
|
|
20231012,095600,17735637,266,267,267,266,151
|
|
20231012,095500,17695420,267,267,267,267,19
|
|
20231012,095400,17690347,267,268,268,267,7024
|
|
20231012,095300,15814935,268,268,268,268,13
|
|
20231012,095200,15811451,267,267,267,267,2400
|
|
20231012,095100,15170651,267,267,267,267,0
|
|
20231012,095000,15170651,267,267,267,267,1027
|
|
20231012,094900,14896442,269,269,269,269,20
|
|
20231012,094800,14891062,269,269,269,269,0
|
|
20231012,094700,14891062,269,269,269,269,0
|
|
20231012,094600,14891062,269,269,269,269,0
|
|
20231012,094500,14891062,269,269,269,269,0
|
|
20231012,094400,14891062,269,269,269,269,119
|
|
20231012,094300,14859051,267,268,268,267,3701
|
|
20231012,094200,13869784,268,268,268,268,1081
|
|
20231012,094100,13580076,269,269,269,269,0
|
|
20231012,094000,13580076,269,269,269,269,0
|
|
20231012,093900,13580076,269,269,269,269,20
|
|
20231012,093800,13574696,269,269,269,269,0
|
|
20231012,093700,13574696,269,268,269,268,520
|
|
20231012,093600,13435055,268,268,268,268,9
|
|
20231012,093500,13432643,269,269,269,269,6
|
|
20231012,093400,13431029,269,269,269,269,8
|
|
20231012,093300,13428877,269,269,269,269,135
|
|
20231012,093200,13392562,269,269,269,269,302
|
|
20231012,093100,13311324,268,268,268,268,2075
|
|
20231012,093000,12755224,268,268,268,268,53
|
|
20231012,092900,12741020,268,268,268,268,1
|
|
20231012,092800,12740752,266,266,266,266,3448
|
|
20231012,092700,11823584,267,267,267,267,8
|
|
20231012,092600,11821448,267,267,267,267,2368
|
|
20231012,092500,11189192,267,267,267,267,603
|
|
20231012,092400,11028191,266,266,266,266,2496
|
|
20231012,092300,10364255,267,267,267,267,350
|
|
20231012,092200,10270805,267,267,267,267,15
|
|
20231012,092100,10266800,267,267,267,267,0
|
|
20231012,092000,10266800,267,267,267,267,32
|
|
20231012,091900,10258256,267,267,267,267,3
|
|
20231012,091800,10257455,267,267,269,265,15016
|
|
20231012,091700,6264150,269,269,269,269,45
|
|
20231012,091600,6252045,269,269,269,269,5
|
|
20231012,091500,6250700,269,269,269,269,0
|
|
20231012,091400,6250700,269,269,269,269,181
|
|
20231012,091300,6202011,269,269,269,269,362
|
|
20231012,091200,6104633,269,269,269,269,10
|
|
20231012,091100,6101943,269,269,269,269,0
|
|
20231012,091000,6101943,269,269,269,267,3402
|
|
20231012,090900,5193605,269,269,269,269,97
|
|
20231012,090800,5167512,269,268,269,266,2001
|
|
20231012,090700,4634684,269,269,269,269,0
|
|
20231012,090600,4634684,269,267,269,265,12384
|
|
20231012,090500,1343536,268,268,268,268,607
|
|
20231012,090400,1180860,267,267,267,267,700
|
|
20231012,090300,993960,268,268,268,268,393
|
|
20231012,090200,888636,269,269,269,269,14
|
|
20231012,090100,884870,269,269,269,269,1046
|
|
20231012,090000,603496,269,267,269,267,2258
|