643 lines
28 KiB
CSV
643 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194000,309331185,384,384,384,384,21244
|
|
20231027,193900,309331185,384,384,384,384,0
|
|
20231027,193800,309331185,384,384,384,384,0
|
|
20231027,193700,309331185,384,384,384,384,0
|
|
20231027,193600,309331185,384,384,384,384,0
|
|
20231027,193500,309331185,384,384,384,384,0
|
|
20231027,193400,309331185,384,384,384,384,0
|
|
20231027,193300,309331185,384,384,384,384,0
|
|
20231027,193200,309331185,384,384,384,384,0
|
|
20231027,193100,309331185,384,384,384,384,0
|
|
20231027,193000,309331185,384,384,384,384,0
|
|
20231027,192900,309331185,384,384,384,384,0
|
|
20231027,192800,309331185,384,384,384,384,0
|
|
20231027,192700,309331185,384,384,384,384,0
|
|
20231027,192600,309331185,384,384,384,384,0
|
|
20231027,192500,309331185,384,384,384,384,0
|
|
20231027,192400,309331185,384,384,384,384,0
|
|
20231027,192300,309331185,384,384,384,384,0
|
|
20231027,192200,309331185,384,384,384,384,0
|
|
20231027,192100,309331185,384,384,384,384,0
|
|
20231027,192000,309331185,384,384,384,384,0
|
|
20231027,191900,309331185,384,384,384,384,0
|
|
20231027,191800,309331185,384,384,384,384,0
|
|
20231027,191700,309331185,384,384,384,384,0
|
|
20231027,191600,309331185,384,384,384,384,0
|
|
20231027,191500,309331185,384,384,384,384,0
|
|
20231027,191400,309331185,384,384,384,384,0
|
|
20231027,191300,309331185,384,384,384,384,0
|
|
20231027,191200,309331185,384,384,384,384,0
|
|
20231027,191100,309331185,384,384,384,384,0
|
|
20231027,191000,309331185,384,384,384,384,21244
|
|
20231027,190900,309331185,384,384,384,384,0
|
|
20231027,190800,309331185,384,384,384,384,0
|
|
20231027,190700,309331185,384,384,384,384,0
|
|
20231027,190600,309331185,384,384,384,384,0
|
|
20231027,190500,309331185,384,384,384,384,0
|
|
20231027,190400,309331185,384,384,384,384,0
|
|
20231027,190300,309331185,384,384,384,384,0
|
|
20231027,190200,309331185,384,384,384,384,0
|
|
20231027,190100,309331185,384,384,384,384,0
|
|
20231027,190000,309331185,384,384,384,384,0
|
|
20231027,185900,309331185,384,384,384,384,0
|
|
20231027,185800,309331185,384,384,384,384,0
|
|
20231027,185700,309331185,384,384,384,384,0
|
|
20231027,185600,309331185,384,384,384,384,0
|
|
20231027,185500,309331185,384,384,384,384,0
|
|
20231027,185400,309331185,384,384,384,384,0
|
|
20231027,185300,309331185,384,384,384,384,0
|
|
20231027,185200,309331185,384,384,384,384,0
|
|
20231027,185100,309331185,384,384,384,384,0
|
|
20231027,185000,309331185,384,384,384,384,0
|
|
20231027,184900,309331185,384,384,384,384,0
|
|
20231027,184800,309331185,384,384,384,384,0
|
|
20231027,184700,309331185,384,384,384,384,0
|
|
20231027,184600,309331185,384,384,384,384,0
|
|
20231027,184500,309331185,384,384,384,384,0
|
|
20231027,184400,309331185,384,384,384,384,0
|
|
20231027,184300,309331185,384,384,384,384,0
|
|
20231027,184200,309331185,384,384,384,384,0
|
|
20231027,184100,309331185,384,384,384,384,0
|
|
20231027,184000,309331185,384,384,384,384,21244
|
|
20231027,183900,309331185,384,384,384,384,0
|
|
20231027,183800,309331185,384,384,384,384,0
|
|
20231027,183700,309331185,384,384,384,384,0
|
|
20231027,183600,309331185,384,384,384,384,0
|
|
20231027,183500,309331185,384,384,384,384,0
|
|
20231027,183400,309331185,384,384,384,384,0
|
|
20231027,183300,309331185,384,384,384,384,0
|
|
20231027,183200,309331185,384,384,384,384,0
|
|
20231027,183100,309331185,384,384,384,384,0
|
|
20231027,183000,309331185,384,384,384,384,0
|
|
20231027,182900,309331185,384,384,384,384,0
|
|
20231027,182800,309331185,384,384,384,384,0
|
|
20231027,182700,309331185,384,384,384,384,0
|
|
20231027,182600,309331185,384,384,384,384,0
|
|
20231027,182500,309331185,384,384,384,384,0
|
|
20231027,182400,309331185,384,384,384,384,0
|
|
20231027,182300,309331185,384,384,384,384,0
|
|
20231027,182200,309331185,384,384,384,384,0
|
|
20231027,182100,309331185,384,384,384,384,0
|
|
20231027,182000,309331185,384,384,384,384,0
|
|
20231027,181900,309331185,384,384,384,384,0
|
|
20231027,181800,309331185,384,384,384,384,0
|
|
20231027,181700,309331185,384,384,384,384,0
|
|
20231027,181600,309331185,384,384,384,384,0
|
|
20231027,181500,309331185,384,384,384,384,0
|
|
20231027,181400,309331185,384,384,384,384,0
|
|
20231027,181300,309331185,384,384,384,384,0
|
|
20231027,181200,309331185,384,384,384,384,0
|
|
20231027,181100,309331185,384,384,384,384,0
|
|
20231027,181000,309331185,384,384,384,384,21244
|
|
20231027,180900,309331185,384,384,384,384,0
|
|
20231027,180800,309331185,384,384,384,384,0
|
|
20231027,180700,309331185,384,384,384,384,0
|
|
20231027,180600,309331185,384,384,384,384,0
|
|
20231027,180500,309331185,384,384,384,384,0
|
|
20231027,180400,309331185,384,384,384,384,0
|
|
20231027,180300,309331185,384,384,384,384,0
|
|
20231027,180200,309331185,384,384,384,384,0
|
|
20231027,180100,309331185,384,384,384,384,0
|
|
20231027,180000,309331185,384,384,384,384,0
|
|
20231027,175900,309331185,384,384,384,384,0
|
|
20231027,175800,309331185,384,384,384,384,0
|
|
20231027,175700,309331185,384,384,384,384,0
|
|
20231027,175600,309331185,384,384,384,384,0
|
|
20231027,175500,309331185,384,384,384,384,0
|
|
20231027,175400,309331185,384,384,384,384,0
|
|
20231027,175300,309331185,384,384,384,384,0
|
|
20231027,175200,309331185,384,384,384,384,0
|
|
20231027,175100,309331185,384,384,384,384,0
|
|
20231027,175000,309331185,384,384,384,384,0
|
|
20231027,174900,309331185,384,384,384,384,0
|
|
20231027,174800,309331185,384,384,384,384,0
|
|
20231027,174700,309331185,384,384,384,384,0
|
|
20231027,174600,309331185,384,384,384,384,0
|
|
20231027,174500,309331185,384,384,384,384,0
|
|
20231027,174400,309331185,384,384,384,384,0
|
|
20231027,174300,309331185,384,384,384,384,0
|
|
20231027,174200,309331185,384,384,384,384,0
|
|
20231027,174100,309331185,384,384,384,384,0
|
|
20231027,174000,309331185,384,384,384,384,21244
|
|
20231027,173900,309331185,384,384,384,384,0
|
|
20231027,173800,309331185,384,384,384,384,0
|
|
20231027,173700,309331185,384,384,384,384,0
|
|
20231027,173600,309331185,384,384,384,384,0
|
|
20231027,173500,309331185,384,384,384,384,0
|
|
20231027,173400,309331185,384,384,384,384,0
|
|
20231027,173300,309331185,384,384,384,384,0
|
|
20231027,173200,309331185,384,384,384,384,0
|
|
20231027,173100,309331185,384,384,384,384,0
|
|
20231027,173000,309331185,384,384,384,384,0
|
|
20231027,172900,309331185,384,384,384,384,0
|
|
20231027,172800,309331185,384,384,384,384,0
|
|
20231027,172700,309331185,384,384,384,384,0
|
|
20231027,172600,309331185,384,384,384,384,0
|
|
20231027,172500,309331185,384,384,384,384,0
|
|
20231027,172400,309331185,384,384,384,384,0
|
|
20231027,172300,309331185,384,384,384,384,0
|
|
20231027,172200,309331185,384,384,384,384,0
|
|
20231027,172100,309331185,384,384,384,384,0
|
|
20231027,172000,309331185,384,384,384,384,0
|
|
20231027,171900,309331185,384,384,384,384,0
|
|
20231027,171800,309331185,384,384,384,384,0
|
|
20231027,171700,309331185,384,384,384,384,0
|
|
20231027,171600,309331185,384,384,384,384,0
|
|
20231027,171500,309331185,384,384,384,384,0
|
|
20231027,171400,309331185,384,384,384,384,0
|
|
20231027,171300,309331185,384,384,384,384,0
|
|
20231027,171200,309331185,384,384,384,384,0
|
|
20231027,171100,309331185,384,384,384,384,0
|
|
20231027,171000,309331185,384,384,384,384,21244
|
|
20231027,170900,309331185,384,384,384,384,0
|
|
20231027,170800,309331185,384,384,384,384,0
|
|
20231027,170700,309331185,384,384,384,384,0
|
|
20231027,170600,309331185,384,384,384,384,0
|
|
20231027,170500,309331185,384,384,384,384,0
|
|
20231027,170400,309331185,384,384,384,384,0
|
|
20231027,170300,309331185,384,384,384,384,0
|
|
20231027,170200,309331185,384,384,384,384,0
|
|
20231027,170100,309331185,384,384,384,384,0
|
|
20231027,170000,309331185,384,384,384,384,0
|
|
20231027,165900,309331185,384,384,384,384,0
|
|
20231027,165800,309331185,384,384,384,384,0
|
|
20231027,165700,309331185,384,384,384,384,0
|
|
20231027,165600,309331185,384,384,384,384,0
|
|
20231027,165500,309331185,384,384,384,384,0
|
|
20231027,165400,309331185,384,384,384,384,0
|
|
20231027,165300,309331185,384,384,384,384,0
|
|
20231027,165200,309331185,384,384,384,384,0
|
|
20231027,165100,309331185,384,384,384,384,0
|
|
20231027,165000,309331185,384,384,384,384,0
|
|
20231027,164900,309331185,384,384,384,384,0
|
|
20231027,164800,309331185,384,384,384,384,0
|
|
20231027,164700,309331185,384,384,384,384,0
|
|
20231027,164600,309331185,384,384,384,384,0
|
|
20231027,164500,309331185,384,384,384,384,0
|
|
20231027,164400,309331185,384,384,384,384,0
|
|
20231027,164300,309331185,384,384,384,384,0
|
|
20231027,164200,309331185,384,384,384,384,0
|
|
20231027,164100,309331185,384,384,384,384,0
|
|
20231027,164000,309331185,384,384,384,384,21244
|
|
20231027,163900,309331185,384,384,384,384,0
|
|
20231027,163800,309331185,384,384,384,384,0
|
|
20231027,163700,309331185,384,384,384,384,0
|
|
20231027,163600,309331185,384,384,384,384,0
|
|
20231027,163500,309331185,384,384,384,384,0
|
|
20231027,163400,309331185,384,384,384,384,0
|
|
20231027,163300,309331185,384,384,384,384,0
|
|
20231027,163200,309331185,384,384,384,384,0
|
|
20231027,163100,309331185,384,384,384,384,0
|
|
20231027,163000,309331185,384,384,384,384,0
|
|
20231027,162900,309331185,384,384,384,384,0
|
|
20231027,162800,309331185,384,384,384,384,0
|
|
20231027,162700,309331185,384,384,384,384,0
|
|
20231027,162600,309331185,384,384,384,384,0
|
|
20231027,162500,309331185,384,384,384,384,0
|
|
20231027,162400,309331185,384,384,384,384,0
|
|
20231027,162300,309331185,384,384,384,384,0
|
|
20231027,162200,309331185,384,384,384,384,0
|
|
20231027,162100,309331185,384,384,384,384,0
|
|
20231027,162000,309331185,384,384,384,384,0
|
|
20231027,161900,309331185,384,384,384,384,0
|
|
20231027,161800,309331185,384,384,384,384,0
|
|
20231027,161700,309331185,384,384,384,384,0
|
|
20231027,161600,309331185,384,384,384,384,0
|
|
20231027,161500,309331185,384,384,384,384,0
|
|
20231027,161400,309331185,384,384,384,384,0
|
|
20231027,161300,309331185,384,384,384,384,0
|
|
20231027,161200,309331185,384,384,384,384,0
|
|
20231027,161100,309331185,384,384,384,384,0
|
|
20231027,161000,309331185,384,384,384,384,21244
|
|
20231027,160900,309331185,384,384,384,384,0
|
|
20231027,160800,309331185,384,384,384,384,0
|
|
20231027,160700,309331185,384,384,384,384,0
|
|
20231027,160600,309331185,384,384,384,384,0
|
|
20231027,160500,309331185,384,384,384,384,0
|
|
20231027,160400,309331185,384,384,384,384,0
|
|
20231027,160300,309331185,384,384,384,384,0
|
|
20231027,160200,309331185,384,384,384,384,0
|
|
20231027,160100,309331185,384,384,384,384,0
|
|
20231027,160000,309331185,384,384,384,384,0
|
|
20231027,155900,309331185,384,384,384,384,0
|
|
20231027,155800,309331185,384,384,384,384,0
|
|
20231027,155700,309331185,384,384,384,384,0
|
|
20231027,155600,309331185,384,384,384,384,0
|
|
20231027,155500,309331185,384,384,384,384,0
|
|
20231027,155400,309331185,384,384,384,384,0
|
|
20231027,155300,309331185,384,384,384,384,0
|
|
20231027,155200,309331185,384,384,384,384,0
|
|
20231027,155100,309331185,384,384,384,384,0
|
|
20231027,155000,309331185,384,384,384,384,0
|
|
20231027,154900,309331185,384,384,384,384,0
|
|
20231027,154800,309331185,384,384,384,384,0
|
|
20231027,154700,309331185,384,384,384,384,0
|
|
20231027,154600,309331185,384,384,384,384,0
|
|
20231027,154500,309331185,384,384,384,384,0
|
|
20231027,154400,309331185,384,384,384,384,0
|
|
20231027,154300,309331185,384,384,384,384,0
|
|
20231027,154200,309331185,384,384,384,384,0
|
|
20231027,154100,309331185,384,384,384,384,0
|
|
20231027,154000,309331185,384,384,384,384,21244
|
|
20231027,153900,309331185,384,384,384,384,0
|
|
20231027,153800,309331185,384,384,384,384,0
|
|
20231027,153700,309331185,384,384,384,384,0
|
|
20231027,153600,309331185,384,384,384,384,0
|
|
20231027,153500,309331185,384,384,384,384,0
|
|
20231027,153400,309331185,384,384,384,384,0
|
|
20231027,153300,309331185,384,384,384,384,0
|
|
20231027,153200,309331185,384,384,384,384,0
|
|
20231027,153100,309331185,384,384,384,384,0
|
|
20231027,153000,309331185,384,384,384,384,21244
|
|
20231027,152900,301173489,387,387,387,387,0
|
|
20231027,152800,301173489,387,387,387,387,0
|
|
20231027,152700,301173489,387,387,387,387,0
|
|
20231027,152600,301173489,387,387,387,387,0
|
|
20231027,152500,301173489,387,387,387,387,0
|
|
20231027,152400,301173489,387,387,387,387,0
|
|
20231027,152300,301173489,387,387,387,387,0
|
|
20231027,152200,301173489,387,387,387,387,0
|
|
20231027,152100,301173489,387,387,387,387,0
|
|
20231027,152000,301173489,387,387,387,387,0
|
|
20231027,151900,301173489,387,387,387,387,382
|
|
20231027,151800,301025655,387,387,387,387,4
|
|
20231027,151700,301024107,387,387,387,387,5
|
|
20231027,151600,301022172,387,387,387,387,0
|
|
20231027,151500,301022172,387,387,387,387,0
|
|
20231027,151400,301022172,387,387,387,385,111
|
|
20231027,151300,300979415,385,385,385,385,0
|
|
20231027,151200,300979415,385,385,385,385,6814
|
|
20231027,151100,298356025,385,385,385,385,0
|
|
20231027,151000,298356025,385,385,385,385,1
|
|
20231027,150900,298355640,385,386,386,385,17
|
|
20231027,150800,298349094,387,387,387,387,0
|
|
20231027,150700,298349094,387,385,387,384,1041
|
|
20231027,150600,297949346,387,385,387,385,3
|
|
20231027,150500,297948189,385,385,385,385,8
|
|
20231027,150400,297945109,386,386,386,386,76
|
|
20231027,150300,297915773,387,387,387,387,0
|
|
20231027,150200,297915773,387,387,387,387,2
|
|
20231027,150100,297914999,387,387,387,387,24
|
|
20231027,150000,297905711,387,387,387,387,0
|
|
20231027,145900,297905711,387,387,387,387,586
|
|
20231027,145800,297678929,388,387,388,387,4
|
|
20231027,145700,297677379,387,387,387,387,0
|
|
20231027,145600,297677379,387,387,387,387,0
|
|
20231027,145500,297677379,387,387,387,387,1
|
|
20231027,145400,297676992,385,388,388,384,19020
|
|
20231027,145300,290352140,389,388,389,388,509
|
|
20231027,145200,290154319,388,388,388,388,9
|
|
20231027,145100,290150827,388,388,388,388,7
|
|
20231027,145000,290148111,388,388,388,388,800
|
|
20231027,144900,289837711,388,388,388,388,0
|
|
20231027,144800,289837711,388,388,388,388,407
|
|
20231027,144700,289679795,388,386,388,386,1446
|
|
20231027,144600,289121633,386,388,388,386,660
|
|
20231027,144500,288866871,386,385,386,385,11475
|
|
20231027,144400,284439728,385,384,385,384,6516
|
|
20231027,144300,281937578,384,384,384,384,0
|
|
20231027,144200,281937578,384,384,384,384,0
|
|
20231027,144100,281937578,384,384,384,384,0
|
|
20231027,144000,281937578,384,384,384,384,7
|
|
20231027,143900,281934890,384,385,385,384,712
|
|
20231027,143800,281661476,385,384,385,384,151
|
|
20231027,143700,281603491,384,385,385,384,1329
|
|
20231027,143600,281093138,385,384,385,384,706
|
|
20231027,143500,280822018,384,384,384,383,1710
|
|
20231027,143400,280166778,385,385,385,385,0
|
|
20231027,143300,280166778,385,385,385,385,10
|
|
20231027,143200,280162928,384,384,384,384,2049
|
|
20231027,143100,279376112,385,385,385,385,0
|
|
20231027,143000,279376112,385,385,385,385,0
|
|
20231027,142900,279376112,385,385,385,385,8263
|
|
20231027,142800,276194857,386,386,386,386,732
|
|
20231027,142700,275912305,387,387,387,387,9
|
|
20231027,142600,275908822,387,387,387,387,0
|
|
20231027,142500,275908822,387,387,387,387,1
|
|
20231027,142400,275908435,386,386,386,386,707
|
|
20231027,142300,275635533,387,387,387,387,17
|
|
20231027,142200,275628954,387,387,387,387,940
|
|
20231027,142100,275265174,387,387,387,387,5
|
|
20231027,142000,275263239,385,385,385,385,0
|
|
20231027,141900,275263239,385,385,385,385,0
|
|
20231027,141800,275263239,385,387,387,385,23609
|
|
20231027,141700,266168103,387,389,389,387,102
|
|
20231027,141600,266128625,387,388,388,387,149
|
|
20231027,141500,266070961,387,388,388,387,2000
|
|
20231027,141400,265296902,389,389,389,389,0
|
|
20231027,141300,265296902,389,389,389,389,6
|
|
20231027,141200,265294568,387,387,387,387,0
|
|
20231027,141100,265294568,387,387,387,387,4571
|
|
20231027,141000,263525591,390,389,390,389,128
|
|
20231027,140900,263475689,390,390,390,390,0
|
|
20231027,140800,263475689,390,390,390,390,0
|
|
20231027,140700,263475689,390,386,390,385,6821
|
|
20231027,140600,260845143,391,390,391,386,2201
|
|
20231027,140500,259994601,391,391,391,391,12
|
|
20231027,140400,259989909,391,391,391,391,0
|
|
20231027,140300,259989909,391,391,391,391,2
|
|
20231027,140200,259989127,390,390,390,390,21
|
|
20231027,140100,259980937,389,390,390,389,3
|
|
20231027,140000,259979769,391,391,391,391,0
|
|
20231027,135900,259979769,391,391,391,391,0
|
|
20231027,135800,259979769,391,391,391,391,0
|
|
20231027,135700,259979769,391,391,391,391,0
|
|
20231027,135600,259979769,391,391,391,391,6
|
|
20231027,135500,259977423,391,391,391,391,0
|
|
20231027,135400,259977423,391,389,391,387,2702
|
|
20231027,135300,258931589,391,391,391,391,0
|
|
20231027,135200,258931589,391,391,391,391,0
|
|
20231027,135100,258931589,391,391,391,389,2001
|
|
20231027,135000,258152609,388,391,391,388,9500
|
|
20231027,134900,254460444,389,392,392,388,6414
|
|
20231027,134800,251970778,393,393,393,393,0
|
|
20231027,134700,251970778,393,393,393,393,3
|
|
20231027,134600,251969599,393,393,393,393,0
|
|
20231027,134500,251969599,393,392,393,388,7572
|
|
20231027,134400,249021105,392,392,392,392,101
|
|
20231027,134300,248981513,391,391,391,391,482
|
|
20231027,134200,248793051,390,390,390,390,0
|
|
20231027,134100,248793051,390,390,390,390,0
|
|
20231027,134000,248793051,390,390,390,390,963
|
|
20231027,133900,248417481,390,390,390,390,1282
|
|
20231027,133800,247917501,390,390,390,390,100
|
|
20231027,133700,247878501,391,391,391,391,18
|
|
20231027,133600,247871463,390,389,390,388,5253
|
|
20231027,133500,245823085,390,390,390,390,6
|
|
20231027,133400,245820745,390,390,390,390,19
|
|
20231027,133300,245813335,391,391,391,390,1711
|
|
20231027,133200,245145834,392,392,392,392,0
|
|
20231027,133100,245145834,392,392,392,392,3
|
|
20231027,133000,245144658,392,391,393,391,1054
|
|
20231027,132900,244732497,391,391,391,391,70
|
|
20231027,132800,244705127,391,391,391,391,47
|
|
20231027,132700,244686750,390,390,390,390,139
|
|
20231027,132600,244632540,388,388,388,388,80
|
|
20231027,132500,244601500,388,388,388,388,0
|
|
20231027,132400,244601500,388,391,391,388,3008
|
|
20231027,132300,243434366,391,391,391,391,700
|
|
20231027,132200,243160666,391,390,391,390,102
|
|
20231027,132100,243120884,390,388,390,388,109
|
|
20231027,132000,243078590,388,388,388,388,0
|
|
20231027,131900,243078590,388,388,388,388,4
|
|
20231027,131800,243077038,388,389,389,385,10901
|
|
20231027,131700,238869388,389,392,392,389,2745
|
|
20231027,131600,237800875,392,392,392,392,7
|
|
20231027,131500,237798131,391,391,391,391,20
|
|
20231027,131400,237790311,391,391,391,391,3
|
|
20231027,131300,237789138,391,391,391,391,0
|
|
20231027,131200,237789138,391,391,391,391,3
|
|
20231027,131100,237787965,391,392,392,391,201
|
|
20231027,131000,237709373,391,391,391,391,5
|
|
20231027,130900,237707418,392,392,392,392,4
|
|
20231027,130800,237705850,392,392,392,392,1
|
|
20231027,130700,237705458,391,391,391,391,51
|
|
20231027,130600,237685517,393,393,393,393,0
|
|
20231027,130500,237685517,393,392,393,392,5
|
|
20231027,130400,237683556,391,391,391,391,83
|
|
20231027,130300,237651103,392,393,393,392,366
|
|
20231027,130200,237507575,393,393,393,393,0
|
|
20231027,130100,237507575,393,393,393,393,0
|
|
20231027,130000,237507575,393,393,393,393,0
|
|
20231027,125900,237507575,393,392,393,392,3072
|
|
20231027,125800,236300871,391,390,391,390,106
|
|
20231027,125700,236259530,390,390,390,390,1
|
|
20231027,125600,236259140,388,389,389,388,218
|
|
20231027,125500,236174554,390,390,390,390,0
|
|
20231027,125400,236174554,390,390,390,390,0
|
|
20231027,125300,236174554,390,389,390,389,5
|
|
20231027,125200,236172606,388,390,390,388,3041
|
|
20231027,125100,234988873,391,391,391,391,11
|
|
20231027,125000,234984572,392,392,392,392,0
|
|
20231027,124900,234984572,392,392,392,392,0
|
|
20231027,124800,234984572,392,394,394,390,16140
|
|
20231027,124700,228677762,395,395,395,395,25
|
|
20231027,124600,228667887,394,394,394,394,0
|
|
20231027,124500,228667887,394,394,394,394,0
|
|
20231027,124400,228667887,394,394,394,394,1
|
|
20231027,124300,228667493,394,394,394,394,0
|
|
20231027,124200,228667493,394,394,394,394,11
|
|
20231027,124100,228663159,392,392,392,392,2
|
|
20231027,124000,228662375,392,392,392,391,3
|
|
20231027,123900,228661200,390,392,392,390,10003
|
|
20231027,123800,224754294,392,392,392,392,6108
|
|
20231027,123700,222359958,392,392,392,392,1
|
|
20231027,123600,222359566,393,393,393,393,4751
|
|
20231027,123500,220492423,395,394,395,393,3382
|
|
20231027,123400,219163284,395,396,396,395,966
|
|
20231027,123300,218781697,395,396,397,395,133
|
|
20231027,123200,218729072,396,395,396,395,520
|
|
20231027,123100,218523652,395,395,395,395,10
|
|
20231027,123000,218519702,395,395,395,395,0
|
|
20231027,122900,218519702,395,395,395,395,0
|
|
20231027,122800,218519702,395,395,395,395,0
|
|
20231027,122700,218519702,395,395,395,395,0
|
|
20231027,122600,218519702,395,395,395,395,89
|
|
20231027,122500,218484547,394,396,396,394,21
|
|
20231027,122400,218476261,397,397,397,397,1
|
|
20231027,122300,218475864,397,395,397,395,141
|
|
20231027,122200,218420150,395,395,395,395,1
|
|
20231027,122100,218419755,395,397,397,395,31
|
|
20231027,122000,218407508,396,396,396,396,0
|
|
20231027,121900,218407508,396,395,397,395,276
|
|
20231027,121800,218298012,394,394,394,394,0
|
|
20231027,121700,218298012,394,395,396,394,284
|
|
20231027,121600,218185613,395,396,396,395,22
|
|
20231027,121500,218176902,395,395,395,395,370
|
|
20231027,121400,218030752,396,398,398,395,6864
|
|
20231027,121300,215312652,398,399,399,398,32
|
|
20231027,121200,215299890,399,395,400,395,609
|
|
20231027,121100,215057434,395,395,395,395,15
|
|
20231027,121000,215051509,396,396,396,396,51
|
|
20231027,120900,215031313,397,398,398,397,272
|
|
20231027,120800,214923277,399,395,400,395,6263
|
|
20231027,120700,212421695,395,395,395,395,0
|
|
20231027,120600,212421695,395,395,395,395,0
|
|
20231027,120500,212421695,395,395,395,395,1
|
|
20231027,120400,212421300,391,395,395,391,6001
|
|
20231027,120300,210070370,392,392,392,392,10
|
|
20231027,120200,210066450,395,395,395,395,0
|
|
20231027,120100,210066450,395,394,395,394,2
|
|
20231027,120000,210065661,391,394,394,391,2510
|
|
20231027,115900,209082449,393,394,394,393,3334
|
|
20231027,115800,207771624,394,395,395,394,1451
|
|
20231027,115700,207199885,395,396,397,395,263
|
|
20231027,115600,207095724,396,395,397,394,7599
|
|
20231027,115500,204096769,394,398,398,394,612
|
|
20231027,115400,203855296,398,394,400,394,679
|
|
20231027,115300,203586564,395,395,396,394,723
|
|
20231027,115200,203301300,396,396,396,396,2
|
|
20231027,115100,203300508,396,396,396,396,20
|
|
20231027,115000,203292588,396,396,396,396,2
|
|
20231027,114900,203291796,396,396,396,396,1
|
|
20231027,114800,203291400,396,395,396,394,2252
|
|
20231027,114700,202402859,395,400,400,395,4113
|
|
20231027,114600,200773598,400,402,402,400,1298
|
|
20231027,114500,200253110,401,400,401,400,136
|
|
20231027,114400,200198626,400,400,400,399,8
|
|
20231027,114300,200195429,400,401,401,400,10
|
|
20231027,114200,200191427,402,399,405,397,19033
|
|
20231027,114100,192526836,398,398,399,398,780
|
|
20231027,114000,192216395,399,397,400,397,9500
|
|
20231027,113900,188424834,397,395,397,395,15655
|
|
20231027,113800,182231006,395,394,395,394,2
|
|
20231027,113700,182230217,395,394,395,394,2043
|
|
20231027,113600,181425220,395,392,395,392,9996
|
|
20231027,113500,177490706,392,391,392,391,971
|
|
20231027,113400,177111044,391,390,391,390,491
|
|
20231027,113300,176919553,390,390,390,390,4000
|
|
20231027,113200,175359553,390,389,390,389,1918
|
|
20231027,113100,174613450,389,389,389,389,21
|
|
20231027,113000,174605281,390,390,390,390,1
|
|
20231027,112900,174604891,390,390,390,390,0
|
|
20231027,112800,174604891,390,390,390,390,36
|
|
20231027,112700,174590851,390,390,390,390,4
|
|
20231027,112600,174589291,390,390,390,390,500
|
|
20231027,112500,174394291,390,389,390,389,2
|
|
20231027,112400,174393512,390,389,390,389,123
|
|
20231027,112300,174345664,389,389,389,389,5
|
|
20231027,112200,174343719,389,389,389,389,49
|
|
20231027,112100,174324658,389,389,389,388,2224
|
|
20231027,112000,173461743,388,389,389,388,3045
|
|
20231027,111900,172279283,389,389,390,389,21
|
|
20231027,111800,172271113,390,389,390,388,2087
|
|
20231027,111700,171461314,386,389,389,386,4093
|
|
20231027,111600,169878116,390,390,390,390,25002
|
|
20231027,111500,160127336,390,390,390,390,0
|
|
20231027,111400,160127336,390,390,390,390,3324
|
|
20231027,111300,158830976,390,390,390,390,2062
|
|
20231027,111200,158026796,390,390,390,390,18
|
|
20231027,111100,158019776,390,391,391,390,3006
|
|
20231027,111000,156847434,389,390,391,389,8740
|
|
20231027,110900,153446569,390,389,390,389,1010
|
|
20231027,110800,153053678,390,390,390,389,3011
|
|
20231027,110700,151882394,390,390,390,390,1505
|
|
20231027,110600,151295444,390,390,391,390,548
|
|
20231027,110500,151081723,390,390,390,390,1477
|
|
20231027,110400,150505693,390,390,390,390,509
|
|
20231027,110300,150307183,390,390,390,390,0
|
|
20231027,110200,150307183,390,389,390,389,1321
|
|
20231027,110100,149793113,390,389,390,389,242
|
|
20231027,110000,149698974,390,390,390,390,220
|
|
20231027,105900,149613174,390,390,390,390,63
|
|
20231027,105800,149588604,390,391,391,389,658
|
|
20231027,105700,149332406,391,391,391,391,1
|
|
20231027,105600,149332015,390,390,390,390,478
|
|
20231027,105500,149145595,390,391,391,390,41
|
|
20231027,105400,149129604,391,391,391,391,5
|
|
20231027,105300,149127649,391,391,391,391,0
|
|
20231027,105200,149127649,391,390,391,390,3
|
|
20231027,105100,149126478,391,389,391,389,782
|
|
20231027,105000,148821679,388,388,388,388,4001
|
|
20231027,104900,147269291,389,388,389,388,4
|
|
20231027,104800,147267737,389,389,389,389,450
|
|
20231027,104700,147092687,389,388,389,388,7872
|
|
20231027,104600,144038346,388,388,388,388,50
|
|
20231027,104500,144018946,389,388,389,388,2815
|
|
20231027,104400,142926482,388,391,391,388,458
|
|
20231027,104300,142748321,389,390,391,389,1761
|
|
20231027,104200,142062870,390,389,390,389,6394
|
|
20231027,104100,139575489,389,389,389,389,132
|
|
20231027,104000,139524141,389,389,389,389,62
|
|
20231027,103900,139500023,389,389,389,389,0
|
|
20231027,103800,139500023,389,389,389,389,8
|
|
20231027,103700,139496911,389,389,389,389,0
|
|
20231027,103600,139496911,389,388,389,388,3684
|
|
20231027,103500,138067496,388,386,388,384,4419
|
|
20231027,103400,136361138,387,387,387,387,7
|
|
20231027,103300,136358429,387,389,389,384,1991
|
|
20231027,103200,135592042,389,390,390,389,114
|
|
20231027,103100,135547683,390,390,390,390,0
|
|
20231027,103000,135547683,390,389,390,389,5
|
|
20231027,102900,135545734,390,386,391,384,4302
|
|
20231027,102800,133882929,387,387,387,387,50
|
|
20231027,102700,133863579,387,387,387,383,1055
|
|
20231027,102600,133458524,387,387,388,387,51
|
|
20231027,102500,133438786,387,388,388,386,176
|
|
20231027,102400,133370554,388,388,388,388,2
|
|
20231027,102300,133369778,387,389,390,387,334
|
|
20231027,102200,133240449,390,388,390,388,1188
|
|
20231027,102100,132777621,388,387,388,383,1176
|
|
20231027,102000,132326254,386,386,386,386,1
|
|
20231027,101900,132325868,387,387,387,387,10
|
|
20231027,101800,132321998,387,387,387,387,0
|
|
20231027,101700,132321998,387,388,389,383,1020
|
|
20231027,101600,131930934,390,383,390,383,21148
|
|
20231027,101500,123808628,383,383,383,383,123
|
|
20231027,101400,123761519,383,382,383,380,19078
|
|
20231027,101300,116497919,383,382,383,382,22
|
|
20231027,101200,116489497,383,384,384,380,29182
|
|
20231027,101100,105362967,385,385,385,385,260
|
|
20231027,101000,105262867,385,385,385,380,36784
|
|
20231027,100900,91252351,385,385,385,385,0
|
|
20231027,100800,91252351,385,384,385,384,294
|
|
20231027,100700,91139452,384,384,384,384,100
|
|
20231027,100600,91101052,384,384,384,384,3430
|
|
20231027,100500,89783932,384,384,384,384,0
|
|
20231027,100400,89783932,384,384,384,384,10
|
|
20231027,100300,89780092,384,384,384,384,0
|
|
20231027,100200,89780092,384,384,385,381,2006
|
|
20231027,100100,89015788,385,385,385,381,29780
|
|
20231027,100000,77657466,383,383,383,383,60
|
|
20231027,095900,77634486,385,383,385,382,1035
|
|
20231027,095800,77238943,385,386,386,384,29964
|
|
20231027,095700,65702693,387,387,387,387,0
|
|
20231027,095600,65702693,387,387,387,386,1041
|
|
20231027,095500,65300856,388,386,389,386,1284
|
|
20231027,095400,64803213,386,384,386,384,1225
|
|
20231027,095300,64331614,385,385,385,385,1
|
|
20231027,095200,64331229,385,385,385,385,8
|
|
20231027,095100,64328149,385,384,385,384,164
|
|
20231027,095000,64265121,383,384,384,383,416
|
|
20231027,094900,64105786,385,385,385,382,1046
|
|
20231027,094800,63705133,385,385,385,385,260
|
|
20231027,094700,63605033,385,383,385,383,2954
|
|
20231027,094600,62472950,383,384,384,382,6103
|
|
20231027,094500,60137800,384,384,384,382,6003
|
|
20231027,094400,57842438,383,383,383,382,2844
|
|
20231027,094300,56753426,383,384,384,383,622
|
|
20231027,094200,56515117,384,384,385,384,502
|
|
20231027,094100,56321849,385,384,385,383,13501
|
|
20231027,094000,51145587,385,385,385,385,41
|
|
20231027,093900,51129802,385,384,385,384,772
|
|
20231027,093800,50832654,385,384,385,384,2001
|
|
20231027,093700,50064269,384,384,384,384,0
|
|
20231027,093600,50064269,384,384,384,384,282
|
|
20231027,093500,49955981,384,384,384,384,15
|
|
20231027,093400,49950221,384,381,384,381,2094
|
|
20231027,093300,49150653,381,382,382,381,11
|
|
20231027,093200,49146461,382,381,382,381,4660
|
|
20231027,093100,47370957,381,380,381,379,2724
|
|
20231027,093000,46336326,380,382,382,379,11528
|
|
20231027,092900,41955788,382,382,382,381,12897
|
|
20231027,092800,37041930,381,385,385,381,16140
|
|
20231027,092700,30865741,386,386,386,386,1
|
|
20231027,092600,30865355,386,385,386,384,1726
|
|
20231027,092500,30202498,387,387,387,387,5779
|
|
20231027,092400,27966025,387,388,388,386,15
|
|
20231027,092300,27960210,388,388,388,388,1
|
|
20231027,092200,27959822,383,387,387,383,6845
|
|
20231027,092100,25326025,387,388,388,386,7875
|
|
20231027,092000,22281849,388,388,388,388,89
|
|
20231027,091900,22247317,388,389,389,388,9228
|
|
20231027,091800,18662742,390,391,391,390,5394
|
|
20231027,091700,16554082,392,392,392,392,23
|
|
20231027,091600,16545066,392,393,393,392,3460
|
|
20231027,091500,15186537,393,393,393,393,553
|
|
20231027,091400,14969208,394,395,395,394,974
|
|
20231027,091300,14585451,394,394,395,394,164
|
|
20231027,091200,14520715,394,394,395,394,365
|
|
20231027,091100,14376555,394,392,394,392,4683
|
|
20231027,091000,12533436,392,392,392,392,1938
|
|
20231027,090900,11773740,392,393,393,392,6316
|
|
20231027,090800,9294180,393,393,393,393,3773
|
|
20231027,090700,7811391,393,391,393,391,516
|
|
20231027,090600,7609595,391,391,391,390,3291
|
|
20231027,090500,6323068,392,392,393,392,470
|
|
20231027,090400,6138824,393,393,393,393,1
|
|
20231027,090300,6138431,393,391,393,391,66
|
|
20231027,090200,6112621,390,390,390,389,8915
|
|
20231027,090100,2635781,390,391,391,390,6528
|
|
20231027,090000,86491,393,391,393,391,201
|