691 lines
30 KiB
CSV
691 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,202800,661057780,764,764,764,764,5175
|
|
20231027,202700,661057780,764,764,764,764,0
|
|
20231027,202600,661057780,764,764,764,764,0
|
|
20231027,202500,661057780,764,764,764,764,0
|
|
20231027,202400,661057780,764,764,764,764,0
|
|
20231027,202300,661057780,764,764,764,764,0
|
|
20231027,202200,661057780,764,764,764,764,0
|
|
20231027,202100,661057780,764,764,764,764,0
|
|
20231027,202000,661057780,764,764,764,764,0
|
|
20231027,201900,661057780,764,764,764,764,0
|
|
20231027,201800,661057780,764,764,764,764,0
|
|
20231027,201700,661057780,764,764,764,764,0
|
|
20231027,201600,661057780,764,764,764,764,0
|
|
20231027,201500,661057780,764,764,764,764,0
|
|
20231027,201400,661057780,764,764,764,764,0
|
|
20231027,201300,661057780,764,764,764,764,0
|
|
20231027,201200,661057780,764,764,764,764,0
|
|
20231027,201100,661057780,764,764,764,764,0
|
|
20231027,201000,661057780,764,764,764,764,0
|
|
20231027,200900,661057780,764,764,764,764,0
|
|
20231027,200800,661057780,764,764,764,764,0
|
|
20231027,200700,661057780,764,764,764,764,0
|
|
20231027,200600,661057780,764,764,764,764,0
|
|
20231027,200500,661057780,764,764,764,764,0
|
|
20231027,200400,661057780,764,764,764,764,0
|
|
20231027,200300,661057780,764,764,764,764,0
|
|
20231027,200200,661057780,764,764,764,764,0
|
|
20231027,200100,661057780,764,764,764,764,0
|
|
20231027,200000,661057780,764,764,764,764,0
|
|
20231027,195900,661057780,764,764,764,764,0
|
|
20231027,195800,661057780,764,764,764,764,5175
|
|
20231027,195700,661057780,764,764,764,764,0
|
|
20231027,195600,661057780,764,764,764,764,0
|
|
20231027,195500,661057780,764,764,764,764,0
|
|
20231027,195400,661057780,764,764,764,764,0
|
|
20231027,195300,661057780,764,764,764,764,0
|
|
20231027,195200,661057780,764,764,764,764,0
|
|
20231027,195100,661057780,764,764,764,764,0
|
|
20231027,195000,661057780,764,764,764,764,0
|
|
20231027,194900,661057780,764,764,764,764,0
|
|
20231027,194800,661057780,764,764,764,764,0
|
|
20231027,194700,661057780,764,764,764,764,0
|
|
20231027,194600,661057780,764,764,764,764,0
|
|
20231027,194500,661057780,764,764,764,764,0
|
|
20231027,194400,661057780,764,764,764,764,0
|
|
20231027,194300,661057780,764,764,764,764,0
|
|
20231027,194200,661057780,764,764,764,764,0
|
|
20231027,194100,661057780,764,764,764,764,0
|
|
20231027,194000,661057780,764,764,764,764,0
|
|
20231027,193900,661057780,764,764,764,764,0
|
|
20231027,193800,661057780,764,764,764,764,0
|
|
20231027,193700,661057780,764,764,764,764,0
|
|
20231027,193600,661057780,764,764,764,764,0
|
|
20231027,193500,661057780,764,764,764,764,0
|
|
20231027,193400,661057780,764,764,764,764,0
|
|
20231027,193300,661057780,764,764,764,764,0
|
|
20231027,193200,661057780,764,764,764,764,0
|
|
20231027,193100,661057780,764,764,764,764,0
|
|
20231027,193000,661057780,764,764,764,764,0
|
|
20231027,192900,661057780,764,764,764,764,0
|
|
20231027,192800,661057780,764,764,764,764,5175
|
|
20231027,192700,661057780,764,764,764,764,0
|
|
20231027,192600,661057780,764,764,764,764,0
|
|
20231027,192500,661057780,764,764,764,764,0
|
|
20231027,192400,661057780,764,764,764,764,0
|
|
20231027,192300,661057780,764,764,764,764,0
|
|
20231027,192200,661057780,764,764,764,764,0
|
|
20231027,192100,661057780,764,764,764,764,0
|
|
20231027,192000,661057780,764,764,764,764,0
|
|
20231027,191900,661057780,764,764,764,764,0
|
|
20231027,191800,661057780,764,764,764,764,0
|
|
20231027,191700,661057780,764,764,764,764,0
|
|
20231027,191600,661057780,764,764,764,764,0
|
|
20231027,191500,661057780,764,764,764,764,0
|
|
20231027,191400,661057780,764,764,764,764,0
|
|
20231027,191300,661057780,764,764,764,764,0
|
|
20231027,191200,661057780,764,764,764,764,0
|
|
20231027,191100,661057780,764,764,764,764,0
|
|
20231027,191000,661057780,764,764,764,764,0
|
|
20231027,190900,661057780,764,764,764,764,0
|
|
20231027,190800,661057780,764,764,764,764,0
|
|
20231027,190700,661057780,764,764,764,764,0
|
|
20231027,190600,661057780,764,764,764,764,0
|
|
20231027,190500,661057780,764,764,764,764,0
|
|
20231027,190400,661057780,764,764,764,764,0
|
|
20231027,190300,661057780,764,764,764,764,0
|
|
20231027,190200,661057780,764,764,764,764,0
|
|
20231027,190100,661057780,764,764,764,764,0
|
|
20231027,190000,661057780,764,764,764,764,0
|
|
20231027,185900,661057780,764,764,764,764,0
|
|
20231027,185800,661057780,764,764,764,764,5175
|
|
20231027,185700,661057780,764,764,764,764,0
|
|
20231027,185600,661057780,764,764,764,764,0
|
|
20231027,185500,661057780,764,764,764,764,0
|
|
20231027,185400,661057780,764,764,764,764,0
|
|
20231027,185300,661057780,764,764,764,764,0
|
|
20231027,185200,661057780,764,764,764,764,0
|
|
20231027,185100,661057780,764,764,764,764,0
|
|
20231027,185000,661057780,764,764,764,764,0
|
|
20231027,184900,661057780,764,764,764,764,0
|
|
20231027,184800,661057780,764,764,764,764,0
|
|
20231027,184700,661057780,764,764,764,764,0
|
|
20231027,184600,661057780,764,764,764,764,0
|
|
20231027,184500,661057780,764,764,764,764,0
|
|
20231027,184400,661057780,764,764,764,764,0
|
|
20231027,184300,661057780,764,764,764,764,0
|
|
20231027,184200,661057780,764,764,764,764,0
|
|
20231027,184100,661057780,764,764,764,764,0
|
|
20231027,184000,661057780,764,764,764,764,0
|
|
20231027,183900,661057780,764,764,764,764,0
|
|
20231027,183800,661057780,764,764,764,764,0
|
|
20231027,183700,661057780,764,764,764,764,0
|
|
20231027,183600,661057780,764,764,764,764,0
|
|
20231027,183500,661057780,764,764,764,764,0
|
|
20231027,183400,661057780,764,764,764,764,0
|
|
20231027,183300,661057780,764,764,764,764,0
|
|
20231027,183200,661057780,764,764,764,764,0
|
|
20231027,183100,661057780,764,764,764,764,0
|
|
20231027,183000,661057780,764,764,764,764,0
|
|
20231027,182900,661057780,764,764,764,764,0
|
|
20231027,182800,661057780,764,764,764,764,5175
|
|
20231027,182700,661057780,764,764,764,764,0
|
|
20231027,182600,661057780,764,764,764,764,0
|
|
20231027,182500,661057780,764,764,764,764,0
|
|
20231027,182400,661057780,764,764,764,764,0
|
|
20231027,182300,661057780,764,764,764,764,0
|
|
20231027,182200,661057780,764,764,764,764,0
|
|
20231027,182100,661057780,764,764,764,764,0
|
|
20231027,182000,661057780,764,764,764,764,0
|
|
20231027,181900,661057780,764,764,764,764,0
|
|
20231027,181800,661057780,764,764,764,764,0
|
|
20231027,181700,661057780,764,764,764,764,0
|
|
20231027,181600,661057780,764,764,764,764,0
|
|
20231027,181500,661057780,764,764,764,764,0
|
|
20231027,181400,661057780,764,764,764,764,0
|
|
20231027,181300,661057780,764,764,764,764,0
|
|
20231027,181200,661057780,764,764,764,764,0
|
|
20231027,181100,661057780,764,764,764,764,0
|
|
20231027,181000,661057780,764,764,764,764,0
|
|
20231027,180900,661057780,764,764,764,764,0
|
|
20231027,180800,661057780,764,764,764,764,0
|
|
20231027,180700,661057780,764,764,764,764,0
|
|
20231027,180600,661057780,764,764,764,764,0
|
|
20231027,180500,661057780,764,764,764,764,0
|
|
20231027,180400,661057780,764,764,764,764,0
|
|
20231027,180300,661057780,764,764,764,764,0
|
|
20231027,180200,661057780,764,764,764,764,0
|
|
20231027,180100,661057780,764,764,764,764,0
|
|
20231027,180000,661057780,764,764,764,764,0
|
|
20231027,175900,661057780,764,764,764,764,0
|
|
20231027,175800,661057780,764,764,764,764,5175
|
|
20231027,175700,661057780,764,764,764,764,0
|
|
20231027,175600,661057780,764,764,764,764,0
|
|
20231027,175500,661057780,764,764,764,764,0
|
|
20231027,175400,661057780,764,764,764,764,0
|
|
20231027,175300,661057780,764,764,764,764,0
|
|
20231027,175200,661057780,764,764,764,764,0
|
|
20231027,175100,661057780,764,764,764,764,0
|
|
20231027,175000,661057780,764,764,764,764,0
|
|
20231027,174900,661057780,764,764,764,764,0
|
|
20231027,174800,661057780,764,764,764,764,0
|
|
20231027,174700,661057780,764,764,764,764,0
|
|
20231027,174600,661057780,764,764,764,764,0
|
|
20231027,174500,661057780,764,764,764,764,0
|
|
20231027,174400,661057780,764,764,764,764,0
|
|
20231027,174300,661057780,764,764,764,764,0
|
|
20231027,174200,661057780,764,764,764,764,0
|
|
20231027,174100,661057780,764,764,764,764,0
|
|
20231027,174000,661057780,764,764,764,764,0
|
|
20231027,173900,661057780,764,764,764,764,0
|
|
20231027,173800,661057780,764,764,764,764,0
|
|
20231027,173700,661057780,764,764,764,764,0
|
|
20231027,173600,661057780,764,764,764,764,0
|
|
20231027,173500,661057780,764,764,764,764,0
|
|
20231027,173400,661057780,764,764,764,764,0
|
|
20231027,173300,661057780,764,764,764,764,0
|
|
20231027,173200,661057780,764,764,764,764,0
|
|
20231027,173100,661057780,764,764,764,764,0
|
|
20231027,173000,661057780,764,764,764,764,0
|
|
20231027,172900,661057780,764,764,764,764,0
|
|
20231027,172800,661057780,764,764,764,764,5175
|
|
20231027,172700,661057780,764,764,764,764,0
|
|
20231027,172600,661057780,764,764,764,764,0
|
|
20231027,172500,661057780,764,764,764,764,0
|
|
20231027,172400,661057780,764,764,764,764,0
|
|
20231027,172300,661057780,764,764,764,764,0
|
|
20231027,172200,661057780,764,764,764,764,0
|
|
20231027,172100,661057780,764,764,764,764,0
|
|
20231027,172000,661057780,764,764,764,764,0
|
|
20231027,171900,661057780,764,764,764,764,0
|
|
20231027,171800,661057780,764,764,764,764,0
|
|
20231027,171700,661057780,764,764,764,764,0
|
|
20231027,171600,661057780,764,764,764,764,0
|
|
20231027,171500,661057780,764,764,764,764,0
|
|
20231027,171400,661057780,764,764,764,764,0
|
|
20231027,171300,661057780,764,764,764,764,0
|
|
20231027,171200,661057780,764,764,764,764,0
|
|
20231027,171100,661057780,764,764,764,764,0
|
|
20231027,171000,661057780,764,764,764,764,0
|
|
20231027,170900,661057780,764,764,764,764,0
|
|
20231027,170800,661057780,764,764,764,764,0
|
|
20231027,170700,661057780,764,764,764,764,0
|
|
20231027,170600,661057780,764,764,764,764,0
|
|
20231027,170500,661057780,764,764,764,764,0
|
|
20231027,170400,661057780,764,764,764,764,0
|
|
20231027,170300,661057780,764,764,764,764,0
|
|
20231027,170200,661057780,764,764,764,764,0
|
|
20231027,170100,661057780,764,764,764,764,0
|
|
20231027,170000,661057780,764,764,764,764,0
|
|
20231027,165900,661057780,764,764,764,764,0
|
|
20231027,165800,661057780,764,764,764,764,5175
|
|
20231027,165700,661057780,764,764,764,764,0
|
|
20231027,165600,661057780,764,764,764,764,0
|
|
20231027,165500,661057780,764,764,764,764,0
|
|
20231027,165400,661057780,764,764,764,764,0
|
|
20231027,165300,661057780,764,764,764,764,0
|
|
20231027,165200,661057780,764,764,764,764,0
|
|
20231027,165100,661057780,764,764,764,764,0
|
|
20231027,165000,661057780,764,764,764,764,0
|
|
20231027,164900,661057780,764,764,764,764,0
|
|
20231027,164800,661057780,764,764,764,764,0
|
|
20231027,164700,661057780,764,764,764,764,0
|
|
20231027,164600,661057780,764,764,764,764,0
|
|
20231027,164500,661057780,764,764,764,764,0
|
|
20231027,164400,661057780,764,764,764,764,0
|
|
20231027,164300,661057780,764,764,764,764,0
|
|
20231027,164200,661057780,764,764,764,764,0
|
|
20231027,164100,661057780,764,764,764,764,0
|
|
20231027,164000,661057780,764,764,764,764,0
|
|
20231027,163900,661057780,764,764,764,764,0
|
|
20231027,163800,661057780,764,764,764,764,0
|
|
20231027,163700,661057780,764,764,764,764,0
|
|
20231027,163600,661057780,764,764,764,764,0
|
|
20231027,163500,661057780,764,764,764,764,0
|
|
20231027,163400,661057780,764,764,764,764,0
|
|
20231027,163300,661057780,764,764,764,764,0
|
|
20231027,163200,661057780,764,764,764,764,0
|
|
20231027,163100,661057780,764,764,764,764,0
|
|
20231027,163000,661057780,764,764,764,764,0
|
|
20231027,162900,661057780,764,764,764,764,0
|
|
20231027,162800,661057780,764,764,764,764,5175
|
|
20231027,162700,661057780,764,764,764,764,0
|
|
20231027,162600,661057780,764,764,764,764,0
|
|
20231027,162500,661057780,764,764,764,764,0
|
|
20231027,162400,661057780,764,764,764,764,0
|
|
20231027,162300,661057780,764,764,764,764,0
|
|
20231027,162200,661057780,764,764,764,764,0
|
|
20231027,162100,661057780,764,764,764,764,0
|
|
20231027,162000,661057780,764,764,764,764,0
|
|
20231027,161900,661057780,764,764,764,764,0
|
|
20231027,161800,661057780,764,764,764,764,0
|
|
20231027,161700,661057780,764,764,764,764,0
|
|
20231027,161600,661057780,764,764,764,764,0
|
|
20231027,161500,661057780,764,764,764,764,0
|
|
20231027,161400,661057780,764,764,764,764,0
|
|
20231027,161300,661057780,764,764,764,764,0
|
|
20231027,161200,661057780,764,764,764,764,0
|
|
20231027,161100,661057780,764,764,764,764,0
|
|
20231027,161000,661057780,764,764,764,764,0
|
|
20231027,160900,661057780,764,764,764,764,0
|
|
20231027,160800,661057780,764,764,764,764,0
|
|
20231027,160700,661057780,764,764,764,764,0
|
|
20231027,160600,661057780,764,764,764,764,0
|
|
20231027,160500,661057780,764,764,764,764,0
|
|
20231027,160400,661057780,764,764,764,764,0
|
|
20231027,160300,661057780,764,764,764,764,0
|
|
20231027,160200,661057780,764,764,764,764,0
|
|
20231027,160100,661057780,764,764,764,764,0
|
|
20231027,160000,661057780,764,764,764,764,0
|
|
20231027,155900,661057780,764,764,764,764,0
|
|
20231027,155800,661057780,764,764,764,764,5175
|
|
20231027,155700,661057780,764,764,764,764,0
|
|
20231027,155600,661057780,764,764,764,764,0
|
|
20231027,155500,661057780,764,764,764,764,0
|
|
20231027,155400,661057780,764,764,764,764,0
|
|
20231027,155300,661057780,764,764,764,764,0
|
|
20231027,155200,661057780,764,764,764,764,0
|
|
20231027,155100,661057780,764,764,764,764,0
|
|
20231027,155000,661057780,764,764,764,764,0
|
|
20231027,154900,661057780,764,764,764,764,0
|
|
20231027,154800,661057780,764,764,764,764,0
|
|
20231027,154700,661057780,764,764,764,764,0
|
|
20231027,154600,661057780,764,764,764,764,0
|
|
20231027,154500,661057780,764,764,764,764,0
|
|
20231027,154400,661057780,764,764,764,764,0
|
|
20231027,154300,661057780,764,764,764,764,0
|
|
20231027,154200,661057780,764,764,764,764,0
|
|
20231027,154100,661057780,764,764,764,764,0
|
|
20231027,154000,661057780,764,764,764,764,0
|
|
20231027,153900,661057780,764,764,764,764,0
|
|
20231027,153800,661057780,764,764,764,764,0
|
|
20231027,153700,661057780,764,764,764,764,0
|
|
20231027,153600,661057780,764,764,764,764,0
|
|
20231027,153500,661057780,764,764,764,764,0
|
|
20231027,153400,661057780,764,764,764,764,0
|
|
20231027,153300,661057780,764,764,764,764,0
|
|
20231027,153200,661057780,764,764,764,764,0
|
|
20231027,153100,661057780,764,764,764,764,0
|
|
20231027,153000,661057780,764,764,764,764,5175
|
|
20231027,152900,657104080,764,764,764,764,0
|
|
20231027,152800,657104080,764,764,764,764,0
|
|
20231027,152700,657104080,764,764,764,764,0
|
|
20231027,152600,657104080,764,764,764,764,0
|
|
20231027,152500,657104080,764,764,764,764,0
|
|
20231027,152400,657104080,764,764,764,764,0
|
|
20231027,152300,657104080,764,764,764,764,0
|
|
20231027,152200,657104080,764,764,764,764,0
|
|
20231027,152100,657104080,764,764,764,764,0
|
|
20231027,152000,657104080,764,764,764,764,0
|
|
20231027,151900,657104080,764,764,765,763,2167
|
|
20231027,151800,655447189,758,763,763,758,1745
|
|
20231027,151700,654121521,764,765,765,764,329
|
|
20231027,151600,653869865,764,766,766,764,1032
|
|
20231027,151500,653079373,762,764,764,761,11228
|
|
20231027,151400,644523651,768,763,768,763,474
|
|
20231027,151300,644161984,763,763,763,763,7
|
|
20231027,151200,644156643,764,764,766,763,8
|
|
20231027,151100,644150534,764,764,764,764,78
|
|
20231027,151000,644090942,765,767,767,765,1766
|
|
20231027,150900,642739681,764,764,764,764,595
|
|
20231027,150800,642285101,764,764,764,764,0
|
|
20231027,150700,642285101,764,764,764,764,68
|
|
20231027,150600,642233149,763,763,763,763,1000
|
|
20231027,150500,641470149,763,763,763,763,627
|
|
20231027,150400,640991748,763,763,763,763,244
|
|
20231027,150300,640805576,763,763,763,763,20
|
|
20231027,150200,640790316,763,763,763,763,0
|
|
20231027,150100,640790316,763,763,763,763,253
|
|
20231027,150000,640597277,764,764,764,764,899
|
|
20231027,145900,639910441,767,765,767,765,4010
|
|
20231027,145800,636834781,765,767,767,765,86
|
|
20231027,145700,636768895,764,764,764,764,160
|
|
20231027,145600,636646655,764,764,764,764,51
|
|
20231027,145500,636607691,769,769,769,769,0
|
|
20231027,145400,636607691,769,769,769,769,44
|
|
20231027,145300,636573855,763,763,763,763,10
|
|
20231027,145200,636566225,764,757,770,757,30
|
|
20231027,145100,636543359,756,761,761,756,3109
|
|
20231027,145000,634178340,760,760,760,760,1359
|
|
20231027,144900,633145500,760,758,760,758,87
|
|
20231027,144800,633079548,756,756,756,756,5
|
|
20231027,144700,633075768,756,756,756,756,18
|
|
20231027,144600,633062160,756,756,756,756,0
|
|
20231027,144500,633062160,756,758,758,756,107
|
|
20231027,144400,632981264,758,758,758,758,0
|
|
20231027,144300,632981264,758,758,758,758,0
|
|
20231027,144200,632981264,758,755,758,755,1379
|
|
20231027,144100,631939657,754,760,760,754,2459
|
|
20231027,144000,630082086,760,761,761,760,526
|
|
20231027,143900,629682302,765,765,765,765,466
|
|
20231027,143800,629325812,761,761,761,761,1
|
|
20231027,143700,629325051,759,770,770,759,20
|
|
20231027,143600,629309839,772,758,773,758,3694
|
|
20231027,143500,626473012,756,756,756,756,0
|
|
20231027,143400,626473012,756,756,756,756,100
|
|
20231027,143300,626397412,756,755,756,755,47
|
|
20231027,143200,626361920,756,756,756,756,126
|
|
20231027,143100,626266664,756,756,756,756,0
|
|
20231027,143000,626266664,756,757,757,756,618
|
|
20231027,142900,625799344,757,757,757,757,0
|
|
20231027,142800,625799344,757,756,757,756,426
|
|
20231027,142700,625476863,756,756,756,756,3
|
|
20231027,142600,625474595,756,756,756,756,1
|
|
20231027,142500,625473839,755,755,755,755,105
|
|
20231027,142400,625394564,755,757,757,755,841
|
|
20231027,142300,624758942,758,759,759,758,1046
|
|
20231027,142200,623966073,759,759,759,759,6904
|
|
20231027,142100,618725937,759,761,761,759,2243
|
|
20231027,142000,617021047,761,762,762,761,195
|
|
20231027,141900,616872512,762,763,763,762,724
|
|
20231027,141800,616320820,763,763,763,763,135
|
|
20231027,141700,616217815,762,763,763,762,66
|
|
20231027,141600,616167465,763,763,763,763,150
|
|
20231027,141500,616053015,763,763,763,763,0
|
|
20231027,141400,616053015,763,763,763,763,166
|
|
20231027,141300,615926357,762,762,762,762,30
|
|
20231027,141200,615903497,762,762,762,762,13
|
|
20231027,141100,615893591,763,763,763,763,20
|
|
20231027,141000,615878331,760,762,762,760,1002
|
|
20231027,140900,615116795,766,765,766,763,595
|
|
20231027,140800,614662795,765,765,765,764,3
|
|
20231027,140700,614660501,760,760,760,760,163
|
|
20231027,140600,614536621,761,761,761,761,708
|
|
20231027,140500,613997833,761,763,763,761,500
|
|
20231027,140400,613617318,761,767,767,761,5172
|
|
20231027,140300,609676772,768,768,768,768,0
|
|
20231027,140200,609676772,768,768,768,768,0
|
|
20231027,140100,609676772,768,768,768,768,12
|
|
20231027,140000,609667556,768,768,768,768,41
|
|
20231027,135900,609636068,768,768,768,768,0
|
|
20231027,135800,609636068,768,768,768,768,1000
|
|
20231027,135700,608868068,768,768,768,768,0
|
|
20231027,135600,608868068,768,765,768,764,1373
|
|
20231027,135500,607818843,765,768,768,765,1779
|
|
20231027,135400,606455260,766,770,770,766,438
|
|
20231027,135300,606118754,770,771,772,770,614
|
|
20231027,135200,605645375,771,770,771,770,38
|
|
20231027,135100,605616082,770,771,771,770,900
|
|
20231027,135000,604923024,771,771,771,771,1194
|
|
20231027,134900,604002450,774,770,774,770,101
|
|
20231027,134800,603924676,776,774,776,774,2628
|
|
20231027,134700,601890478,774,773,777,773,6174
|
|
20231027,134600,597113637,773,771,773,771,32
|
|
20231027,134500,597088955,771,769,771,769,1384
|
|
20231027,134400,596021911,769,769,769,769,0
|
|
20231027,134300,596021911,769,769,769,769,642
|
|
20231027,134200,595528213,769,769,769,769,3
|
|
20231027,134100,595525906,769,769,769,769,1092
|
|
20231027,134000,594686158,769,769,769,769,291
|
|
20231027,133900,594462379,769,769,769,769,0
|
|
20231027,133800,594462379,769,769,769,769,200
|
|
20231027,133700,594308579,770,770,770,770,2000
|
|
20231027,133600,592768579,770,770,770,770,10
|
|
20231027,133500,592760879,769,767,769,767,629
|
|
20231027,133400,592277434,767,767,767,767,2
|
|
20231027,133300,592275900,767,767,767,767,44
|
|
20231027,133200,592242152,768,768,768,768,0
|
|
20231027,133100,592242152,768,768,768,768,13
|
|
20231027,133000,592232168,764,764,764,764,0
|
|
20231027,132900,592232168,764,764,764,764,200
|
|
20231027,132800,592079368,764,770,770,764,9
|
|
20231027,132700,592072462,764,764,764,764,0
|
|
20231027,132600,592072462,764,764,764,764,0
|
|
20231027,132500,592072462,764,764,764,764,500
|
|
20231027,132400,591690462,764,764,764,764,0
|
|
20231027,132300,591690462,764,765,765,764,900
|
|
20231027,132200,591002827,769,769,769,769,116
|
|
20231027,132100,590913623,763,769,769,763,165
|
|
20231027,132000,590787176,769,768,770,768,795
|
|
20231027,131900,590175427,769,763,769,763,59
|
|
20231027,131800,590130392,761,761,761,761,0
|
|
20231027,131700,590130392,761,765,765,760,11894
|
|
20231027,131600,581054763,765,770,770,765,201
|
|
20231027,131500,580899998,770,770,770,770,15
|
|
20231027,131400,580888448,766,770,770,766,168
|
|
20231027,131300,580759700,768,768,768,768,10
|
|
20231027,131200,580752020,769,769,769,769,10
|
|
20231027,131100,580744330,770,769,770,764,1232
|
|
20231027,131000,579801577,770,770,770,770,0
|
|
20231027,130900,579801577,770,767,770,767,661
|
|
20231027,130800,579294587,770,770,770,766,5
|
|
20231027,130700,579290749,765,765,765,765,1481
|
|
20231027,130600,578157784,766,768,770,766,6649
|
|
20231027,130500,573059306,768,775,775,768,1513
|
|
20231027,130400,571895025,776,772,776,772,139
|
|
20231027,130300,571787713,777,777,777,777,0
|
|
20231027,130200,571787713,777,777,777,777,0
|
|
20231027,130100,571787713,777,777,777,777,4
|
|
20231027,130000,571784605,777,776,777,767,5135
|
|
20231027,125900,567843582,768,771,777,768,4502
|
|
20231027,125800,564363943,771,771,771,766,33
|
|
20231027,125700,564338597,768,768,768,768,0
|
|
20231027,125600,564338597,768,773,773,768,40
|
|
20231027,125500,564307838,767,767,767,767,210
|
|
20231027,125400,564146768,768,768,768,768,164
|
|
20231027,125300,564020816,768,768,768,768,0
|
|
20231027,125200,564020816,768,767,768,767,84
|
|
20231027,125100,563956384,767,767,767,767,13
|
|
20231027,125000,563946413,767,769,769,767,100
|
|
20231027,124900,563869572,769,769,769,769,56
|
|
20231027,124800,563826508,768,772,772,768,223
|
|
20231027,124700,563655116,773,771,773,771,163
|
|
20231027,124600,563529415,771,774,774,766,25982
|
|
20231027,124500,543547467,774,774,774,774,100
|
|
20231027,124400,543470067,774,774,774,774,702
|
|
20231027,124300,542926719,773,777,777,773,16398
|
|
20231027,124200,530244314,777,778,778,777,394
|
|
20231027,124100,529937785,778,778,778,778,1
|
|
20231027,124000,529937007,778,779,779,778,714
|
|
20231027,123900,529381505,780,780,780,780,0
|
|
20231027,123800,529381505,780,781,781,780,3708
|
|
20231027,123700,526485567,781,780,781,780,344
|
|
20231027,123600,526216913,780,780,780,780,1650
|
|
20231027,123500,524929913,780,780,780,778,1665
|
|
20231027,123400,523631253,783,777,783,777,2606
|
|
20231027,123300,521606091,772,775,775,772,3119
|
|
20231027,123200,519194370,778,778,778,778,112
|
|
20231027,123100,519107234,783,780,783,772,6771
|
|
20231027,123000,513856386,783,787,787,783,4688
|
|
20231027,122900,510179562,784,788,790,784,9064
|
|
20231027,122800,503037305,786,788,788,786,7241
|
|
20231027,122700,497334153,788,785,788,782,37557
|
|
20231027,122600,467826633,785,780,785,780,19872
|
|
20231027,122500,452267336,779,773,779,773,3019
|
|
20231027,122400,449915541,779,780,782,779,4313
|
|
20231027,122300,446554944,780,777,780,777,13558
|
|
20231027,122200,435986269,777,771,777,771,1891
|
|
20231027,122100,434523134,777,777,777,777,0
|
|
20231027,122000,434523134,777,775,777,775,4778
|
|
20231027,121900,430812662,776,776,776,776,0
|
|
20231027,121800,430812662,776,775,777,775,1445
|
|
20231027,121700,429692439,775,775,775,775,0
|
|
20231027,121600,429692439,775,775,775,775,0
|
|
20231027,121500,429692439,775,771,775,771,2950
|
|
20231027,121400,427407991,771,771,771,771,0
|
|
20231027,121300,427407991,771,771,771,771,0
|
|
20231027,121200,427407991,771,771,771,771,550
|
|
20231027,121100,426983941,771,771,771,771,6
|
|
20231027,121000,426979315,775,775,775,775,0
|
|
20231027,120900,426979315,775,775,775,775,2207
|
|
20231027,120800,425268890,775,775,775,775,0
|
|
20231027,120700,425268890,775,770,775,770,3615
|
|
20231027,120600,422478714,770,770,770,770,336
|
|
20231027,120500,422219994,770,770,770,770,2
|
|
20231027,120400,422218454,772,772,772,772,0
|
|
20231027,120300,422218454,772,774,774,772,2478
|
|
20231027,120200,420300742,774,774,774,774,0
|
|
20231027,120100,420300742,774,774,774,774,19
|
|
20231027,120000,420286036,774,774,774,774,1
|
|
20231027,115900,420285262,771,771,771,771,612
|
|
20231027,115800,419813410,774,774,774,774,0
|
|
20231027,115700,419813410,774,777,777,774,462
|
|
20231027,115600,419454739,775,777,777,775,1763
|
|
20231027,115500,418088214,777,774,777,774,21
|
|
20231027,115400,418071951,774,777,777,773,686
|
|
20231027,115300,417541012,778,774,779,774,1091
|
|
20231027,115200,416692507,778,778,778,778,1
|
|
20231027,115100,416691729,778,778,778,778,0
|
|
20231027,115000,416691729,778,774,779,774,31785
|
|
20231027,114900,392071411,774,773,774,773,11907
|
|
20231027,114800,382864298,773,771,773,771,8493
|
|
20231027,114700,376304596,771,771,771,770,1034
|
|
20231027,114600,375507384,771,770,771,770,1001
|
|
20231027,114500,374736613,770,770,770,770,81
|
|
20231027,114400,374674243,770,770,770,770,1409
|
|
20231027,114300,373589313,770,770,770,770,2136
|
|
20231027,114200,371944593,770,768,770,768,11809
|
|
20231027,114100,362857804,768,769,769,768,795
|
|
20231027,114000,362246459,769,769,769,769,26
|
|
20231027,113900,362226465,769,766,769,766,5436
|
|
20231027,113800,358058755,763,763,763,763,0
|
|
20231027,113700,358058755,763,763,763,763,0
|
|
20231027,113600,358058755,763,765,765,763,1000
|
|
20231027,113500,357295753,765,765,765,765,1
|
|
20231027,113400,357294988,765,764,765,764,1974
|
|
20231027,113300,355785755,765,765,765,765,4
|
|
20231027,113200,355782695,766,766,766,766,27
|
|
20231027,113100,355762013,766,766,766,766,100
|
|
20231027,113000,355685413,766,766,766,766,0
|
|
20231027,112900,355685413,766,766,766,766,0
|
|
20231027,112800,355685413,766,766,766,766,1
|
|
20231027,112700,355684647,766,766,766,766,0
|
|
20231027,112600,355684647,766,766,766,762,408
|
|
20231027,112500,355372127,766,765,766,762,303
|
|
20231027,112400,355140234,759,760,766,756,12735
|
|
20231027,112300,345500457,766,766,766,766,0
|
|
20231027,112200,345500457,766,766,766,766,1
|
|
20231027,112100,345499691,765,765,765,765,145
|
|
20231027,112000,345388766,765,765,765,765,5
|
|
20231027,111900,345384941,765,765,765,765,2
|
|
20231027,111800,345383411,766,765,766,765,1506
|
|
20231027,111700,344231320,765,763,765,763,936
|
|
20231027,111600,343516245,764,763,764,760,343
|
|
20231027,111500,343255354,764,764,764,764,70
|
|
20231027,111400,343201874,764,764,764,764,8
|
|
20231027,111300,343195762,764,764,764,764,0
|
|
20231027,111200,343195762,764,763,764,763,2
|
|
20231027,111100,343194235,763,763,763,762,352
|
|
20231027,111000,342925959,762,762,762,762,2
|
|
20231027,110900,342924435,764,763,764,762,201
|
|
20231027,110800,342771220,764,764,764,764,1667
|
|
20231027,110700,341497632,764,763,764,762,625
|
|
20231027,110600,341020751,762,756,762,756,2426
|
|
20231027,110500,339174590,761,761,761,761,20
|
|
20231027,110400,339159370,756,761,761,756,1462
|
|
20231027,110300,338048737,763,759,763,755,1870
|
|
20231027,110200,336631964,760,760,760,759,6
|
|
20231027,110100,336627408,759,760,760,759,29
|
|
20231027,110000,336605390,760,762,763,760,269
|
|
20231027,105900,336400701,764,764,764,764,8
|
|
20231027,105800,336394589,765,760,765,760,25
|
|
20231027,105700,336375489,765,765,765,765,0
|
|
20231027,105600,336375489,765,765,765,765,10
|
|
20231027,105500,336367839,766,765,766,765,102
|
|
20231027,105400,336289710,765,765,766,765,29
|
|
20231027,105300,336267518,760,760,760,760,0
|
|
20231027,105200,336267518,760,764,764,760,2158
|
|
20231027,105100,334625398,764,769,769,764,2023
|
|
20231027,105000,333079766,770,770,770,770,19
|
|
20231027,104900,333065136,766,767,767,766,2752
|
|
20231027,104800,330955357,767,767,767,767,7
|
|
20231027,104700,330949988,772,772,772,772,760
|
|
20231027,104600,330363268,767,770,770,767,6309
|
|
20231027,104500,325505341,769,772,772,761,3219
|
|
20231027,104400,323026365,770,768,770,768,3507
|
|
20231027,104300,320331976,770,771,771,770,4751
|
|
20231027,104200,316670975,774,774,774,771,5072
|
|
20231027,104100,312745397,770,766,775,766,29621
|
|
20231027,104000,289928503,760,765,765,760,387
|
|
20231027,103900,289634370,766,766,766,766,9
|
|
20231027,103800,289627476,767,767,767,767,0
|
|
20231027,103700,289627476,767,767,767,767,0
|
|
20231027,103600,289627476,767,767,767,767,2567
|
|
20231027,103500,287658587,767,767,767,767,133
|
|
20231027,103400,287556576,767,765,767,761,3204
|
|
20231027,103300,285102583,764,764,764,764,410
|
|
20231027,103200,284789343,761,761,761,760,961
|
|
20231027,103100,284058678,762,765,765,762,3338
|
|
20231027,103000,281508884,766,759,766,759,10643
|
|
20231027,102900,273403376,755,756,756,755,1019
|
|
20231027,102800,272633031,756,756,756,756,0
|
|
20231027,102700,272633031,756,755,759,755,497
|
|
20231027,102600,272257588,754,760,760,754,6400
|
|
20231027,102500,267407073,760,756,760,756,1097
|
|
20231027,102400,266574479,756,756,756,756,1713
|
|
20231027,102300,265279451,756,756,756,756,0
|
|
20231027,102200,265279451,756,756,756,756,0
|
|
20231027,102100,265279451,756,756,756,756,200
|
|
20231027,102000,265128251,756,756,756,756,10
|
|
20231027,101900,265120691,756,756,759,756,1851
|
|
20231027,101800,263721332,756,756,756,756,101
|
|
20231027,101700,263644976,754,754,754,754,0
|
|
20231027,101600,263644976,754,752,759,752,7083
|
|
20231027,101500,258308730,752,752,752,752,4
|
|
20231027,101400,258305722,752,752,752,752,1
|
|
20231027,101300,258304970,747,747,747,747,0
|
|
20231027,101200,258304970,747,747,747,747,0
|
|
20231027,101100,258304970,747,746,747,746,94
|
|
20231027,101000,258234836,746,748,748,746,2848
|
|
20231027,100900,256106441,748,748,748,748,272
|
|
20231027,100800,255902985,748,748,748,748,6
|
|
20231027,100700,255898497,749,750,750,749,4183
|
|
20231027,100600,252762889,749,755,756,748,3366
|
|
20231027,100500,250236749,753,754,754,753,707
|
|
20231027,100400,249703793,762,755,763,753,1842
|
|
20231027,100300,248311422,754,755,755,754,4118
|
|
20231027,100200,245205459,756,764,764,756,14699
|
|
20231027,100100,234041875,763,768,768,763,135
|
|
20231027,100000,233938700,763,762,770,762,5002
|
|
20231027,095900,230117153,760,770,770,759,4558
|
|
20231027,095800,226637356,771,767,771,767,1738
|
|
20231027,095700,225300702,767,773,773,767,5832
|
|
20231027,095600,220810235,773,767,775,761,6790
|
|
20231027,095500,215584229,759,754,772,753,25945
|
|
20231027,095400,195767030,752,778,783,752,76100
|
|
20231027,095300,137053795,786,786,786,786,0
|
|
20231027,095200,137053795,786,786,786,786,0
|
|
20231027,095100,137053795,786,751,786,751,68435
|
|
20231027,095000,84544813,751,750,751,750,1624
|
|
20231027,094900,83325296,747,750,750,747,404
|
|
20231027,094800,83022329,750,750,750,750,718
|
|
20231027,094700,82483829,750,746,750,746,8964
|
|
20231027,094600,75777809,745,742,745,741,2813
|
|
20231027,094500,73684943,743,744,744,740,3040
|
|
20231027,094400,71433451,742,744,744,742,15
|
|
20231027,094300,71422306,744,743,744,743,1348
|
|
20231027,094200,70420739,744,743,744,743,1008
|
|
20231027,094100,69670872,744,744,744,744,11
|
|
20231027,094000,69662688,744,736,744,736,1500
|
|
20231027,093900,68550732,744,738,744,738,824
|
|
20231027,093800,67939262,739,736,739,736,93
|
|
20231027,093700,67870544,736,737,737,736,293
|
|
20231027,093600,67654894,739,739,739,737,6
|
|
20231027,093500,67650466,740,739,740,739,3
|
|
20231027,093400,67648247,740,740,740,739,22
|
|
20231027,093300,67631968,740,739,740,739,309
|
|
20231027,093200,67403380,735,739,739,735,274
|
|
20231027,093100,67201934,735,735,735,735,0
|
|
20231027,093000,67201934,735,735,735,735,1
|
|
20231027,092900,67201199,736,739,739,736,1236
|
|
20231027,092800,66288361,740,740,740,740,577
|
|
20231027,092700,65861381,740,744,744,740,569
|
|
20231027,092600,65438417,744,743,744,743,200
|
|
20231027,092500,65289757,743,744,744,743,1002
|
|
20231027,092400,64544270,741,741,741,741,569
|
|
20231027,092300,64122641,741,741,741,741,68
|
|
20231027,092200,64072253,744,744,744,743,1041
|
|
20231027,092100,63297786,744,744,744,744,0
|
|
20231027,092000,63297786,744,741,747,740,878
|
|
20231027,091900,62645988,740,740,740,740,1
|
|
20231027,091800,62645248,741,741,741,741,0
|
|
20231027,091700,62645248,741,741,741,741,0
|
|
20231027,091600,62645248,741,741,741,741,50
|
|
20231027,091500,62608198,740,740,740,740,700
|
|
20231027,091400,62090198,740,740,740,740,200
|
|
20231027,091300,61942198,740,740,740,740,1598
|
|
20231027,091200,60759678,741,742,742,740,89
|
|
20231027,091100,60693682,742,742,742,740,1589
|
|
20231027,091000,59517301,740,738,742,737,2620
|
|
20231027,090900,57580727,737,736,737,736,501
|
|
20231027,090800,57211491,735,731,735,731,1466
|
|
20231027,090700,56134541,727,727,727,727,0
|
|
20231027,090600,56134541,727,731,732,727,4056
|
|
20231027,090500,53184517,730,727,730,727,5513
|
|
20231027,090400,49167608,727,725,727,725,1404
|
|
20231027,090300,48147366,725,727,727,725,1277
|
|
20231027,090200,47219313,727,726,728,725,3042
|
|
20231027,090100,45010261,721,726,726,721,7445
|
|
20231027,090000,39614410,726,715,726,715,55212
|