575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183200,86881908,519,519,519,519,4364
|
|
20231012,183100,86881908,519,519,519,519,0
|
|
20231012,183000,86881908,519,519,519,519,0
|
|
20231012,182900,86881908,519,519,519,519,0
|
|
20231012,182800,86881908,519,519,519,519,0
|
|
20231012,182700,86881908,519,519,519,519,0
|
|
20231012,182600,86881908,519,519,519,519,0
|
|
20231012,182500,86881908,519,519,519,519,0
|
|
20231012,182400,86881908,519,519,519,519,0
|
|
20231012,182300,86881908,519,519,519,519,0
|
|
20231012,182200,86881908,519,519,519,519,0
|
|
20231012,182100,86881908,519,519,519,519,0
|
|
20231012,182000,86881908,519,519,519,519,0
|
|
20231012,181900,86881908,519,519,519,519,0
|
|
20231012,181800,86881908,519,519,519,519,0
|
|
20231012,181700,86881908,519,519,519,519,0
|
|
20231012,181600,86881908,519,519,519,519,0
|
|
20231012,181500,86881908,519,519,519,519,0
|
|
20231012,181400,86881908,519,519,519,519,0
|
|
20231012,181300,86881908,519,519,519,519,0
|
|
20231012,181200,86881908,519,519,519,519,0
|
|
20231012,181100,86881908,519,519,519,519,0
|
|
20231012,181000,86881908,519,519,519,519,0
|
|
20231012,180900,86881908,519,519,519,519,0
|
|
20231012,180800,86881908,519,519,519,519,0
|
|
20231012,180700,86881908,519,519,519,519,0
|
|
20231012,180600,86881908,519,519,519,519,0
|
|
20231012,180500,86881908,519,519,519,519,0
|
|
20231012,180400,86881908,519,519,519,519,0
|
|
20231012,180300,86881908,519,519,519,519,0
|
|
20231012,180200,86881908,519,519,519,519,4364
|
|
20231012,180100,86881908,519,519,519,519,0
|
|
20231012,180000,86881908,519,519,519,519,0
|
|
20231012,175900,86881908,519,519,519,519,0
|
|
20231012,175800,86881908,519,519,519,519,0
|
|
20231012,175700,86881908,519,519,519,519,0
|
|
20231012,175600,86881908,519,519,519,519,0
|
|
20231012,175500,86881908,519,519,519,519,0
|
|
20231012,175400,86881908,519,519,519,519,0
|
|
20231012,175300,86881908,519,519,519,519,0
|
|
20231012,175200,86881908,519,519,519,519,0
|
|
20231012,175100,86881908,519,519,519,519,0
|
|
20231012,175000,86881908,519,519,519,519,0
|
|
20231012,174900,86881908,519,519,519,519,0
|
|
20231012,174800,86881908,519,519,519,519,0
|
|
20231012,174700,86881908,519,519,519,519,0
|
|
20231012,174600,86881908,519,519,519,519,0
|
|
20231012,174500,86881908,519,519,519,519,0
|
|
20231012,174400,86881908,519,519,519,519,0
|
|
20231012,174300,86881908,519,519,519,519,0
|
|
20231012,174200,86881908,519,519,519,519,0
|
|
20231012,174100,86881908,519,519,519,519,0
|
|
20231012,174000,86881908,519,519,519,519,0
|
|
20231012,173900,86881908,519,519,519,519,0
|
|
20231012,173800,86881908,519,519,519,519,0
|
|
20231012,173700,86881908,519,519,519,519,0
|
|
20231012,173600,86881908,519,519,519,519,0
|
|
20231012,173500,86881908,519,519,519,519,0
|
|
20231012,173400,86881908,519,519,519,519,0
|
|
20231012,173300,86881908,519,519,519,519,0
|
|
20231012,173200,86881908,519,519,519,519,4364
|
|
20231012,173100,86881908,519,519,519,519,0
|
|
20231012,173000,86881908,519,519,519,519,0
|
|
20231012,172900,86881908,519,519,519,519,0
|
|
20231012,172800,86881908,519,519,519,519,0
|
|
20231012,172700,86881908,519,519,519,519,0
|
|
20231012,172600,86881908,519,519,519,519,0
|
|
20231012,172500,86881908,519,519,519,519,0
|
|
20231012,172400,86881908,519,519,519,519,0
|
|
20231012,172300,86881908,519,519,519,519,0
|
|
20231012,172200,86881908,519,519,519,519,0
|
|
20231012,172100,86881908,519,519,519,519,0
|
|
20231012,172000,86881908,519,519,519,519,0
|
|
20231012,171900,86881908,519,519,519,519,0
|
|
20231012,171800,86881908,519,519,519,519,0
|
|
20231012,171700,86881908,519,519,519,519,0
|
|
20231012,171600,86881908,519,519,519,519,0
|
|
20231012,171500,86881908,519,519,519,519,0
|
|
20231012,171400,86881908,519,519,519,519,0
|
|
20231012,171300,86881908,519,519,519,519,0
|
|
20231012,171200,86881908,519,519,519,519,0
|
|
20231012,171100,86881908,519,519,519,519,0
|
|
20231012,171000,86881908,519,519,519,519,0
|
|
20231012,170900,86881908,519,519,519,519,0
|
|
20231012,170800,86881908,519,519,519,519,0
|
|
20231012,170700,86881908,519,519,519,519,0
|
|
20231012,170600,86881908,519,519,519,519,0
|
|
20231012,170500,86881908,519,519,519,519,0
|
|
20231012,170400,86881908,519,519,519,519,0
|
|
20231012,170300,86881908,519,519,519,519,0
|
|
20231012,170200,86881908,519,519,519,519,4364
|
|
20231012,170100,86881908,519,519,519,519,0
|
|
20231012,170000,86881908,519,519,519,519,0
|
|
20231012,165900,86881908,519,519,519,519,0
|
|
20231012,165800,86881908,519,519,519,519,0
|
|
20231012,165700,86881908,519,519,519,519,0
|
|
20231012,165600,86881908,519,519,519,519,0
|
|
20231012,165500,86881908,519,519,519,519,0
|
|
20231012,165400,86881908,519,519,519,519,0
|
|
20231012,165300,86881908,519,519,519,519,0
|
|
20231012,165200,86881908,519,519,519,519,0
|
|
20231012,165100,86881908,519,519,519,519,0
|
|
20231012,165000,86881908,519,519,519,519,0
|
|
20231012,164900,86881908,519,519,519,519,0
|
|
20231012,164800,86881908,519,519,519,519,0
|
|
20231012,164700,86881908,519,519,519,519,0
|
|
20231012,164600,86881908,519,519,519,519,0
|
|
20231012,164500,86881908,519,519,519,519,0
|
|
20231012,164400,86881908,519,519,519,519,0
|
|
20231012,164300,86881908,519,519,519,519,0
|
|
20231012,164200,86881908,519,519,519,519,0
|
|
20231012,164100,86881908,519,519,519,519,0
|
|
20231012,164000,86881908,519,519,519,519,0
|
|
20231012,163900,86881908,519,519,519,519,0
|
|
20231012,163800,86881908,519,519,519,519,0
|
|
20231012,163700,86881908,519,519,519,519,0
|
|
20231012,163600,86881908,519,519,519,519,0
|
|
20231012,163500,86881908,519,519,519,519,0
|
|
20231012,163400,86881908,519,519,519,519,0
|
|
20231012,163300,86881908,519,519,519,519,0
|
|
20231012,163200,86881908,519,519,519,519,4364
|
|
20231012,163100,86881908,519,519,519,519,0
|
|
20231012,163000,86881908,519,519,519,519,0
|
|
20231012,162900,86881908,519,519,519,519,0
|
|
20231012,162800,86881908,519,519,519,519,0
|
|
20231012,162700,86881908,519,519,519,519,0
|
|
20231012,162600,86881908,519,519,519,519,0
|
|
20231012,162500,86881908,519,519,519,519,0
|
|
20231012,162400,86881908,519,519,519,519,0
|
|
20231012,162300,86881908,519,519,519,519,0
|
|
20231012,162200,86881908,519,519,519,519,0
|
|
20231012,162100,86881908,519,519,519,519,0
|
|
20231012,162000,86881908,519,519,519,519,0
|
|
20231012,161900,86881908,519,519,519,519,0
|
|
20231012,161800,86881908,519,519,519,519,0
|
|
20231012,161700,86881908,519,519,519,519,0
|
|
20231012,161600,86881908,519,519,519,519,0
|
|
20231012,161500,86881908,519,519,519,519,0
|
|
20231012,161400,86881908,519,519,519,519,0
|
|
20231012,161300,86881908,519,519,519,519,0
|
|
20231012,161200,86881908,519,519,519,519,0
|
|
20231012,161100,86881908,519,519,519,519,0
|
|
20231012,161000,86881908,519,519,519,519,0
|
|
20231012,160900,86881908,519,519,519,519,0
|
|
20231012,160800,86881908,519,519,519,519,0
|
|
20231012,160700,86881908,519,519,519,519,0
|
|
20231012,160600,86881908,519,519,519,519,0
|
|
20231012,160500,86881908,519,519,519,519,0
|
|
20231012,160400,86881908,519,519,519,519,0
|
|
20231012,160300,86881908,519,519,519,519,0
|
|
20231012,160200,86881908,519,519,519,519,4364
|
|
20231012,160100,86881908,519,519,519,519,0
|
|
20231012,160000,86881908,519,519,519,519,0
|
|
20231012,155900,86881908,519,519,519,519,0
|
|
20231012,155800,86881908,519,519,519,519,0
|
|
20231012,155700,86881908,519,519,519,519,0
|
|
20231012,155600,86881908,519,519,519,519,0
|
|
20231012,155500,86881908,519,519,519,519,0
|
|
20231012,155400,86881908,519,519,519,519,0
|
|
20231012,155300,86881908,519,519,519,519,0
|
|
20231012,155200,86881908,519,519,519,519,0
|
|
20231012,155100,86881908,519,519,519,519,0
|
|
20231012,155000,86881908,519,519,519,519,0
|
|
20231012,154900,86881908,519,519,519,519,0
|
|
20231012,154800,86881908,519,519,519,519,0
|
|
20231012,154700,86881908,519,519,519,519,0
|
|
20231012,154600,86881908,519,519,519,519,0
|
|
20231012,154500,86881908,519,519,519,519,0
|
|
20231012,154400,86881908,519,519,519,519,0
|
|
20231012,154300,86881908,519,519,519,519,0
|
|
20231012,154200,86881908,519,519,519,519,0
|
|
20231012,154100,86881908,519,519,519,519,0
|
|
20231012,154000,86881908,519,519,519,519,0
|
|
20231012,153900,86881908,519,519,519,519,0
|
|
20231012,153800,86881908,519,519,519,519,0
|
|
20231012,153700,86881908,519,519,519,519,0
|
|
20231012,153600,86881908,519,519,519,519,0
|
|
20231012,153500,86881908,519,519,519,519,0
|
|
20231012,153400,86881908,519,519,519,519,0
|
|
20231012,153300,86881908,519,519,519,519,0
|
|
20231012,153200,86881908,519,519,519,519,4364
|
|
20231012,153100,86881908,519,519,519,519,0
|
|
20231012,153000,86881908,519,519,519,519,4364
|
|
20231012,152900,84616992,519,519,519,519,0
|
|
20231012,152800,84616992,519,519,519,519,0
|
|
20231012,152700,84616992,519,519,519,519,0
|
|
20231012,152600,84616992,519,519,519,519,0
|
|
20231012,152500,84616992,519,519,519,519,0
|
|
20231012,152400,84616992,519,519,519,519,0
|
|
20231012,152300,84616992,519,519,519,519,0
|
|
20231012,152200,84616992,519,519,519,519,0
|
|
20231012,152100,84616992,519,519,519,519,0
|
|
20231012,152000,84616992,519,519,519,519,0
|
|
20231012,151900,84616992,519,519,519,519,5
|
|
20231012,151800,84614397,519,519,519,519,0
|
|
20231012,151700,84614397,519,519,519,519,33
|
|
20231012,151600,84597270,519,519,519,519,2
|
|
20231012,151500,84596232,519,519,519,519,0
|
|
20231012,151400,84596232,519,519,519,519,0
|
|
20231012,151300,84596232,519,519,519,519,2
|
|
20231012,151200,84595194,519,519,519,519,0
|
|
20231012,151100,84595194,519,519,519,518,6
|
|
20231012,151000,84592081,519,519,519,519,1
|
|
20231012,150900,84591562,519,519,519,519,0
|
|
20231012,150800,84591562,519,519,519,519,0
|
|
20231012,150700,84591562,519,519,519,519,0
|
|
20231012,150600,84591562,519,518,519,518,58
|
|
20231012,150500,84561510,519,519,519,519,500
|
|
20231012,150400,84302010,519,519,519,519,0
|
|
20231012,150300,84302010,519,519,519,519,28
|
|
20231012,150200,84287478,520,520,520,520,0
|
|
20231012,150100,84287478,520,520,520,520,0
|
|
20231012,150000,84287478,520,520,520,520,1
|
|
20231012,145900,84286958,520,520,520,520,0
|
|
20231012,145800,84286958,520,520,520,520,0
|
|
20231012,145700,84286958,520,520,520,520,8
|
|
20231012,145600,84282798,520,520,520,520,0
|
|
20231012,145500,84282798,520,520,520,520,0
|
|
20231012,145400,84282798,520,520,520,520,0
|
|
20231012,145300,84282798,520,520,520,520,0
|
|
20231012,145200,84282798,520,520,520,520,0
|
|
20231012,145100,84282798,520,520,520,520,1
|
|
20231012,145000,84282278,520,520,520,519,3
|
|
20231012,144900,84280719,520,520,520,520,0
|
|
20231012,144800,84280719,520,520,520,520,0
|
|
20231012,144700,84280719,520,520,520,520,0
|
|
20231012,144600,84280719,520,520,520,520,0
|
|
20231012,144500,84280719,520,520,520,520,0
|
|
20231012,144400,84280719,520,520,520,520,1
|
|
20231012,144300,84280199,520,520,520,519,3
|
|
20231012,144200,84278640,520,520,520,520,0
|
|
20231012,144100,84278640,520,520,520,520,0
|
|
20231012,144000,84278640,520,517,520,517,8144
|
|
20231012,143900,80068189,517,517,517,517,5
|
|
20231012,143800,80065604,517,517,517,517,0
|
|
20231012,143700,80065604,517,517,517,517,7
|
|
20231012,143600,80061985,517,520,520,516,23374
|
|
20231012,143500,67977420,520,520,520,520,150
|
|
20231012,143400,67899420,520,520,520,520,0
|
|
20231012,143300,67899420,520,520,520,520,0
|
|
20231012,143200,67899420,520,520,520,520,0
|
|
20231012,143100,67899420,520,520,520,520,0
|
|
20231012,143000,67899420,520,520,520,518,3193
|
|
20231012,142900,66245293,520,520,520,520,0
|
|
20231012,142800,66245293,520,520,520,520,0
|
|
20231012,142700,66245293,520,520,520,520,0
|
|
20231012,142600,66245293,520,520,520,520,0
|
|
20231012,142500,66245293,520,520,520,520,0
|
|
20231012,142400,66245293,520,520,520,520,20
|
|
20231012,142300,66234893,520,520,520,519,1286
|
|
20231012,142200,65567375,521,520,521,520,195
|
|
20231012,142100,65465973,520,520,520,520,0
|
|
20231012,142000,65465973,520,520,520,520,1
|
|
20231012,141900,65465453,520,520,520,520,0
|
|
20231012,141800,65465453,520,520,520,520,0
|
|
20231012,141700,65465453,520,520,520,520,0
|
|
20231012,141600,65465453,520,520,520,520,2
|
|
20231012,141500,65464413,520,520,520,520,2
|
|
20231012,141400,65463373,520,520,520,520,0
|
|
20231012,141300,65463373,520,520,520,520,2
|
|
20231012,141200,65462333,520,520,520,520,0
|
|
20231012,141100,65462333,520,520,520,520,0
|
|
20231012,141000,65462333,520,520,520,520,5
|
|
20231012,140900,65459733,520,520,520,520,0
|
|
20231012,140800,65459733,520,520,520,520,0
|
|
20231012,140700,65459733,520,520,520,520,4
|
|
20231012,140600,65457653,520,520,520,520,0
|
|
20231012,140500,65457653,520,520,520,520,4
|
|
20231012,140400,65455573,519,520,520,519,10
|
|
20231012,140300,65450378,520,520,520,520,0
|
|
20231012,140200,65450378,520,520,520,520,0
|
|
20231012,140100,65450378,520,520,520,520,0
|
|
20231012,140000,65450378,520,519,520,519,2
|
|
20231012,135900,65449339,520,520,520,520,0
|
|
20231012,135800,65449339,520,520,520,520,131
|
|
20231012,135700,65381219,520,520,520,520,2
|
|
20231012,135600,65380179,520,520,520,520,10
|
|
20231012,135500,65374979,520,520,520,520,0
|
|
20231012,135400,65374979,520,520,520,520,0
|
|
20231012,135300,65374979,520,520,520,520,0
|
|
20231012,135200,65374979,520,520,520,520,0
|
|
20231012,135100,65374979,520,520,520,520,5
|
|
20231012,135000,65372379,521,521,521,521,901
|
|
20231012,134900,64902958,521,521,521,521,0
|
|
20231012,134800,64902958,521,521,521,521,0
|
|
20231012,134700,64902958,521,521,521,521,0
|
|
20231012,134600,64902958,521,521,521,521,2000
|
|
20231012,134500,63860958,521,520,521,520,1063
|
|
20231012,134400,63308197,521,521,521,521,0
|
|
20231012,134300,63308197,521,521,521,521,0
|
|
20231012,134200,63308197,521,521,521,521,0
|
|
20231012,134100,63308197,521,521,521,521,0
|
|
20231012,134000,63308197,521,521,521,521,1
|
|
20231012,133900,63307676,520,520,520,520,0
|
|
20231012,133800,63307676,520,520,520,520,0
|
|
20231012,133700,63307676,520,520,520,520,0
|
|
20231012,133600,63307676,520,520,520,520,0
|
|
20231012,133500,63307676,520,520,520,520,1
|
|
20231012,133400,63307156,521,521,521,521,3
|
|
20231012,133300,63305593,520,520,520,520,101
|
|
20231012,133200,63253073,521,521,521,521,0
|
|
20231012,133100,63253073,521,521,521,521,0
|
|
20231012,133000,63253073,521,521,521,521,31
|
|
20231012,132900,63236922,519,519,519,519,0
|
|
20231012,132800,63236922,519,519,519,519,0
|
|
20231012,132700,63236922,519,519,519,519,1
|
|
20231012,132600,63236403,521,521,521,521,0
|
|
20231012,132500,63236403,521,521,521,521,1000
|
|
20231012,132400,62715403,521,521,521,521,22
|
|
20231012,132300,62703941,521,521,521,521,0
|
|
20231012,132200,62703941,521,521,521,521,0
|
|
20231012,132100,62703941,521,521,521,521,5
|
|
20231012,132000,62701336,521,521,521,521,1
|
|
20231012,131900,62700815,521,521,521,521,0
|
|
20231012,131800,62700815,521,521,521,521,0
|
|
20231012,131700,62700815,521,521,521,521,2
|
|
20231012,131600,62699773,521,521,521,521,0
|
|
20231012,131500,62699773,521,521,521,521,0
|
|
20231012,131400,62699773,521,521,521,521,0
|
|
20231012,131300,62699773,521,521,521,521,1001
|
|
20231012,131200,62178252,521,521,521,521,0
|
|
20231012,131100,62178252,521,521,521,521,0
|
|
20231012,131000,62178252,521,521,521,521,1
|
|
20231012,130900,62177731,521,521,521,521,0
|
|
20231012,130800,62177731,521,521,521,521,1
|
|
20231012,130700,62177210,519,519,519,519,1218
|
|
20231012,130600,61545068,521,521,521,521,1
|
|
20231012,130500,61544547,519,519,519,519,170
|
|
20231012,130400,61456317,519,519,519,519,0
|
|
20231012,130300,61456317,519,519,519,519,0
|
|
20231012,130200,61456317,519,519,519,519,0
|
|
20231012,130100,61456317,519,519,519,519,421
|
|
20231012,130000,61237818,519,519,519,519,1
|
|
20231012,125900,61237299,520,520,520,520,0
|
|
20231012,125800,61237299,520,520,520,520,0
|
|
20231012,125700,61237299,520,520,520,520,3
|
|
20231012,125600,61235739,521,521,521,521,0
|
|
20231012,125500,61235739,521,521,521,521,0
|
|
20231012,125400,61235739,521,521,521,521,0
|
|
20231012,125300,61235739,521,519,521,519,2001
|
|
20231012,125200,60197218,521,521,521,521,0
|
|
20231012,125100,60197218,521,521,521,521,0
|
|
20231012,125000,60197218,521,521,521,521,1
|
|
20231012,124900,60196697,521,521,521,521,48
|
|
20231012,124800,60171689,521,521,521,521,0
|
|
20231012,124700,60171689,521,521,521,521,4
|
|
20231012,124600,60169605,521,521,521,521,5
|
|
20231012,124500,60167000,521,521,521,521,0
|
|
20231012,124400,60167000,521,521,521,521,0
|
|
20231012,124300,60167000,521,520,521,520,1001
|
|
20231012,124200,59646479,521,521,521,521,0
|
|
20231012,124100,59646479,521,521,521,521,0
|
|
20231012,124000,59646479,521,521,521,521,52
|
|
20231012,123900,59619387,521,521,521,521,0
|
|
20231012,123800,59619387,521,521,521,521,1
|
|
20231012,123700,59618866,520,520,520,520,0
|
|
20231012,123600,59618866,520,520,520,520,199
|
|
20231012,123500,59515386,519,519,519,519,800
|
|
20231012,123400,59100186,521,521,521,521,0
|
|
20231012,123300,59100186,521,521,521,521,0
|
|
20231012,123200,59100186,521,521,521,521,1095
|
|
20231012,123100,58529691,521,521,521,521,0
|
|
20231012,123000,58529691,521,521,521,521,1
|
|
20231012,122900,58529170,521,521,521,521,0
|
|
20231012,122800,58529170,521,521,521,521,310
|
|
20231012,122700,58367660,521,521,521,521,0
|
|
20231012,122600,58367660,521,520,521,520,45
|
|
20231012,122500,58344250,520,520,520,520,665
|
|
20231012,122400,57998450,520,520,520,520,0
|
|
20231012,122300,57998450,520,520,520,520,835
|
|
20231012,122200,57564250,520,520,520,520,0
|
|
20231012,122100,57564250,520,520,520,520,0
|
|
20231012,122000,57564250,520,520,520,520,1
|
|
20231012,121900,57563730,520,520,520,520,0
|
|
20231012,121800,57563730,520,520,520,520,0
|
|
20231012,121700,57563730,520,520,520,520,0
|
|
20231012,121600,57563730,520,520,520,520,0
|
|
20231012,121500,57563730,520,520,520,520,0
|
|
20231012,121400,57563730,520,520,520,520,0
|
|
20231012,121300,57563730,520,520,520,520,0
|
|
20231012,121200,57563730,520,520,520,520,0
|
|
20231012,121100,57563730,520,520,520,520,0
|
|
20231012,121000,57563730,520,520,520,520,1
|
|
20231012,120900,57563210,519,519,519,519,0
|
|
20231012,120800,57563210,519,519,519,519,0
|
|
20231012,120700,57563210,519,519,519,519,0
|
|
20231012,120600,57563210,519,519,519,519,0
|
|
20231012,120500,57563210,519,519,519,519,1
|
|
20231012,120400,57562691,519,520,520,519,5
|
|
20231012,120300,57560095,518,520,520,518,215
|
|
20231012,120200,57448721,519,519,520,519,33
|
|
20231012,120100,57431563,520,520,520,520,0
|
|
20231012,120000,57431563,520,520,520,520,1
|
|
20231012,115900,57431043,519,519,519,519,0
|
|
20231012,115800,57431043,519,520,520,519,2400
|
|
20231012,115700,56185243,520,520,520,520,0
|
|
20231012,115600,56185243,520,520,520,520,0
|
|
20231012,115500,56185243,520,520,520,519,3860
|
|
20231012,115400,54179802,520,520,520,520,0
|
|
20231012,115300,54179802,520,520,520,520,1000
|
|
20231012,115200,53659802,520,520,520,520,0
|
|
20231012,115100,53659802,520,520,520,520,0
|
|
20231012,115000,53659802,520,520,520,520,1
|
|
20231012,114900,53659282,520,520,520,520,0
|
|
20231012,114800,53659282,520,520,520,520,1
|
|
20231012,114700,53658762,520,520,520,520,0
|
|
20231012,114600,53658762,520,520,520,520,0
|
|
20231012,114500,53658762,520,520,520,520,0
|
|
20231012,114400,53658762,520,520,520,520,0
|
|
20231012,114300,53658762,520,520,520,520,0
|
|
20231012,114200,53658762,520,520,520,520,0
|
|
20231012,114100,53658762,520,520,520,520,0
|
|
20231012,114000,53658762,520,520,520,520,1
|
|
20231012,113900,53658242,520,520,520,520,1999
|
|
20231012,113800,52618762,520,520,520,520,500
|
|
20231012,113700,52358762,520,520,520,520,0
|
|
20231012,113600,52358762,520,520,520,520,0
|
|
20231012,113500,52358762,520,520,520,520,10
|
|
20231012,113400,52353562,520,520,520,520,0
|
|
20231012,113300,52353562,520,520,520,520,0
|
|
20231012,113200,52353562,520,520,520,520,148
|
|
20231012,113100,52276602,521,521,521,521,0
|
|
20231012,113000,52276602,521,521,521,521,101
|
|
20231012,112900,52223981,521,521,521,521,0
|
|
20231012,112800,52223981,521,521,521,521,1
|
|
20231012,112700,52223460,520,520,520,520,1141
|
|
20231012,112600,51630140,520,520,520,520,0
|
|
20231012,112500,51630140,520,520,520,520,1
|
|
20231012,112400,51629620,520,520,520,520,0
|
|
20231012,112300,51629620,520,520,520,520,1
|
|
20231012,112200,51629100,520,520,520,520,0
|
|
20231012,112100,51629100,520,520,520,520,0
|
|
20231012,112000,51629100,520,520,520,520,1
|
|
20231012,111900,51628580,519,519,519,518,8330
|
|
20231012,111800,47305311,519,519,519,519,0
|
|
20231012,111700,47305311,519,519,519,519,0
|
|
20231012,111600,47305311,519,519,519,519,0
|
|
20231012,111500,47305311,519,519,519,519,77
|
|
20231012,111400,47265348,519,519,519,519,0
|
|
20231012,111300,47265348,519,519,519,519,0
|
|
20231012,111200,47265348,519,519,519,519,0
|
|
20231012,111100,47265348,519,519,519,519,0
|
|
20231012,111000,47265348,519,519,519,519,1
|
|
20231012,110900,47264829,519,519,519,519,758
|
|
20231012,110800,46871427,519,519,519,519,0
|
|
20231012,110700,46871427,519,519,519,519,1000
|
|
20231012,110600,46352427,519,519,519,519,0
|
|
20231012,110500,46352427,519,519,519,519,0
|
|
20231012,110400,46352427,519,519,519,519,10
|
|
20231012,110300,46347237,519,519,519,519,3
|
|
20231012,110200,46345680,519,519,519,519,0
|
|
20231012,110100,46345680,519,519,519,519,4
|
|
20231012,110000,46343604,519,519,519,519,1
|
|
20231012,105900,46343085,519,519,519,519,6
|
|
20231012,105800,46339971,518,518,518,518,0
|
|
20231012,105700,46339971,518,518,518,518,71
|
|
20231012,105600,46303193,519,519,519,519,0
|
|
20231012,105500,46303193,519,519,519,519,1
|
|
20231012,105400,46302674,519,519,519,519,0
|
|
20231012,105300,46302674,519,519,519,519,0
|
|
20231012,105200,46302674,519,519,519,519,0
|
|
20231012,105100,46302674,519,519,519,519,1
|
|
20231012,105000,46302155,519,519,519,519,1
|
|
20231012,104900,46301636,519,519,519,519,0
|
|
20231012,104800,46301636,519,519,519,519,0
|
|
20231012,104700,46301636,519,519,519,519,0
|
|
20231012,104600,46301636,519,519,519,519,0
|
|
20231012,104500,46301636,519,519,519,519,0
|
|
20231012,104400,46301636,519,519,519,519,0
|
|
20231012,104300,46301636,519,519,519,519,0
|
|
20231012,104200,46301636,519,519,519,519,0
|
|
20231012,104100,46301636,519,519,519,519,0
|
|
20231012,104000,46301636,519,518,519,518,538
|
|
20231012,103900,46022951,517,517,517,517,0
|
|
20231012,103800,46022951,517,518,518,517,3
|
|
20231012,103700,46021398,518,518,518,517,863
|
|
20231012,103600,45574366,518,518,518,518,0
|
|
20231012,103500,45574366,518,518,518,518,4001
|
|
20231012,103400,43501848,519,519,519,519,1
|
|
20231012,103300,43501329,519,519,519,519,0
|
|
20231012,103200,43501329,519,519,519,519,0
|
|
20231012,103100,43501329,519,519,519,519,0
|
|
20231012,103000,43501329,519,519,519,519,1
|
|
20231012,102900,43500810,519,519,519,519,0
|
|
20231012,102800,43500810,519,519,519,519,0
|
|
20231012,102700,43500810,519,519,519,519,0
|
|
20231012,102600,43500810,519,519,519,519,5
|
|
20231012,102500,43498215,519,519,519,519,0
|
|
20231012,102400,43498215,519,519,519,519,0
|
|
20231012,102300,43498215,519,519,519,519,500
|
|
20231012,102200,43238715,519,519,519,519,11921
|
|
20231012,102100,37051716,519,519,519,519,0
|
|
20231012,102000,37051716,519,519,519,519,60
|
|
20231012,101900,37020576,519,519,519,519,0
|
|
20231012,101800,37020576,519,519,519,519,0
|
|
20231012,101700,37020576,519,519,519,519,0
|
|
20231012,101600,37020576,519,519,519,519,4
|
|
20231012,101500,37018500,519,519,519,519,0
|
|
20231012,101400,37018500,519,519,519,519,0
|
|
20231012,101300,37018500,519,519,519,519,94
|
|
20231012,101200,36969714,519,519,519,519,0
|
|
20231012,101100,36969714,519,519,519,519,100
|
|
20231012,101000,36917814,519,519,519,519,1
|
|
20231012,100900,36917295,519,519,519,519,4
|
|
20231012,100800,36915219,519,519,519,519,0
|
|
20231012,100700,36915219,519,519,519,519,0
|
|
20231012,100600,36915219,519,519,519,519,0
|
|
20231012,100500,36915219,519,519,519,519,0
|
|
20231012,100400,36915219,519,519,519,519,0
|
|
20231012,100300,36915219,519,519,519,519,0
|
|
20231012,100200,36915219,519,519,519,519,0
|
|
20231012,100100,36915219,519,518,519,518,6
|
|
20231012,100000,36912110,519,519,519,519,1
|
|
20231012,095900,36911591,519,519,519,519,0
|
|
20231012,095800,36911591,519,519,519,519,20
|
|
20231012,095700,36901211,519,519,519,519,0
|
|
20231012,095600,36901211,519,519,519,519,0
|
|
20231012,095500,36901211,519,519,519,519,0
|
|
20231012,095400,36901211,519,519,519,519,0
|
|
20231012,095300,36901211,519,519,519,519,0
|
|
20231012,095200,36901211,519,519,519,519,4000
|
|
20231012,095100,34825211,519,519,519,519,22222
|
|
20231012,095000,23291993,519,519,519,519,1
|
|
20231012,094900,23291474,519,519,519,519,2
|
|
20231012,094800,23290436,519,518,519,516,5501
|
|
20231012,094700,20451812,519,519,519,519,16
|
|
20231012,094600,20443508,519,519,519,519,0
|
|
20231012,094500,20443508,519,519,519,519,5
|
|
20231012,094400,20440913,519,519,519,519,0
|
|
20231012,094300,20440913,519,517,519,517,780
|
|
20231012,094200,20037611,518,518,518,518,0
|
|
20231012,094100,20037611,518,518,518,517,1896
|
|
20231012,094000,19057346,518,518,518,518,6
|
|
20231012,093900,19054238,518,518,518,518,96
|
|
20231012,093800,19004510,519,519,519,519,0
|
|
20231012,093700,19004510,519,518,519,518,21
|
|
20231012,093600,18993631,518,518,518,518,0
|
|
20231012,093500,18993631,518,518,518,518,0
|
|
20231012,093400,18993631,518,518,518,518,5
|
|
20231012,093300,18991041,518,517,518,517,39
|
|
20231012,093200,18970861,517,517,517,517,2280
|
|
20231012,093100,17792101,517,518,518,517,2299
|
|
20231012,093000,16603507,518,518,518,518,1104
|
|
20231012,092900,16031635,518,518,518,518,0
|
|
20231012,092800,16031635,518,518,518,518,0
|
|
20231012,092700,16031635,518,518,518,518,0
|
|
20231012,092600,16031635,518,518,518,518,44
|
|
20231012,092500,16008843,518,518,518,518,1
|
|
20231012,092400,16008325,519,519,519,519,0
|
|
20231012,092300,16008325,519,519,519,519,0
|
|
20231012,092200,16008325,519,519,519,519,0
|
|
20231012,092100,16008325,519,519,519,519,0
|
|
20231012,092000,16008325,519,519,519,519,1
|
|
20231012,091900,16007806,518,518,518,518,0
|
|
20231012,091800,16007806,518,518,518,518,0
|
|
20231012,091700,16007806,518,518,518,518,0
|
|
20231012,091600,16007806,518,518,518,518,0
|
|
20231012,091500,16007806,518,518,518,518,7
|
|
20231012,091400,16004180,519,519,519,519,0
|
|
20231012,091300,16004180,519,519,519,519,57
|
|
20231012,091200,15974597,519,519,519,519,0
|
|
20231012,091100,15974597,519,519,519,519,0
|
|
20231012,091000,15974597,519,519,519,519,0
|
|
20231012,090900,15974597,519,519,519,519,0
|
|
20231012,090800,15974597,519,519,519,519,1
|
|
20231012,090700,15974078,518,518,518,518,296
|
|
20231012,090600,15820750,517,517,517,517,6968
|
|
20231012,090500,12218294,517,517,517,517,32
|
|
20231012,090400,12201750,518,518,518,518,0
|
|
20231012,090300,12201750,518,516,518,515,5350
|
|
20231012,090200,9435925,517,515,517,515,3686
|
|
20231012,090100,7530345,517,517,517,517,1
|
|
20231012,090000,7529828,518,515,518,515,14621
|