622 lines
26 KiB
CSV
622 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191900,57721717,670,670,670,670,697
|
|
20231027,191800,57721717,670,670,670,670,0
|
|
20231027,191700,57721717,670,670,670,670,0
|
|
20231027,191600,57721717,670,670,670,670,0
|
|
20231027,191500,57721717,670,670,670,670,0
|
|
20231027,191400,57721717,670,670,670,670,0
|
|
20231027,191300,57721717,670,670,670,670,0
|
|
20231027,191200,57721717,670,670,670,670,0
|
|
20231027,191100,57721717,670,670,670,670,0
|
|
20231027,191000,57721717,670,670,670,670,0
|
|
20231027,190900,57721717,670,670,670,670,0
|
|
20231027,190800,57721717,670,670,670,670,0
|
|
20231027,190700,57721717,670,670,670,670,0
|
|
20231027,190600,57721717,670,670,670,670,0
|
|
20231027,190500,57721717,670,670,670,670,0
|
|
20231027,190400,57721717,670,670,670,670,0
|
|
20231027,190300,57721717,670,670,670,670,0
|
|
20231027,190200,57721717,670,670,670,670,0
|
|
20231027,190100,57721717,670,670,670,670,0
|
|
20231027,190000,57721717,670,670,670,670,0
|
|
20231027,185900,57721717,670,670,670,670,0
|
|
20231027,185800,57721717,670,670,670,670,0
|
|
20231027,185700,57721717,670,670,670,670,0
|
|
20231027,185600,57721717,670,670,670,670,0
|
|
20231027,185500,57721717,670,670,670,670,0
|
|
20231027,185400,57721717,670,670,670,670,0
|
|
20231027,185300,57721717,670,670,670,670,0
|
|
20231027,185200,57721717,670,670,670,670,0
|
|
20231027,185100,57721717,670,670,670,670,0
|
|
20231027,185000,57721717,670,670,670,670,0
|
|
20231027,184900,57721717,670,670,670,670,697
|
|
20231027,184800,57721717,670,670,670,670,0
|
|
20231027,184700,57721717,670,670,670,670,0
|
|
20231027,184600,57721717,670,670,670,670,0
|
|
20231027,184500,57721717,670,670,670,670,0
|
|
20231027,184400,57721717,670,670,670,670,0
|
|
20231027,184300,57721717,670,670,670,670,0
|
|
20231027,184200,57721717,670,670,670,670,0
|
|
20231027,184100,57721717,670,670,670,670,0
|
|
20231027,184000,57721717,670,670,670,670,0
|
|
20231027,183900,57721717,670,670,670,670,0
|
|
20231027,183800,57721717,670,670,670,670,0
|
|
20231027,183700,57721717,670,670,670,670,0
|
|
20231027,183600,57721717,670,670,670,670,0
|
|
20231027,183500,57721717,670,670,670,670,0
|
|
20231027,183400,57721717,670,670,670,670,0
|
|
20231027,183300,57721717,670,670,670,670,0
|
|
20231027,183200,57721717,670,670,670,670,0
|
|
20231027,183100,57721717,670,670,670,670,0
|
|
20231027,183000,57721717,670,670,670,670,0
|
|
20231027,182900,57721717,670,670,670,670,0
|
|
20231027,182800,57721717,670,670,670,670,0
|
|
20231027,182700,57721717,670,670,670,670,0
|
|
20231027,182600,57721717,670,670,670,670,0
|
|
20231027,182500,57721717,670,670,670,670,0
|
|
20231027,182400,57721717,670,670,670,670,0
|
|
20231027,182300,57721717,670,670,670,670,0
|
|
20231027,182200,57721717,670,670,670,670,0
|
|
20231027,182100,57721717,670,670,670,670,0
|
|
20231027,182000,57721717,670,670,670,670,0
|
|
20231027,181900,57721717,670,670,670,670,697
|
|
20231027,181800,57721717,670,670,670,670,0
|
|
20231027,181700,57721717,670,670,670,670,0
|
|
20231027,181600,57721717,670,670,670,670,0
|
|
20231027,181500,57721717,670,670,670,670,0
|
|
20231027,181400,57721717,670,670,670,670,0
|
|
20231027,181300,57721717,670,670,670,670,0
|
|
20231027,181200,57721717,670,670,670,670,0
|
|
20231027,181100,57721717,670,670,670,670,0
|
|
20231027,181000,57721717,670,670,670,670,0
|
|
20231027,180900,57721717,670,670,670,670,0
|
|
20231027,180800,57721717,670,670,670,670,0
|
|
20231027,180700,57721717,670,670,670,670,0
|
|
20231027,180600,57721717,670,670,670,670,0
|
|
20231027,180500,57721717,670,670,670,670,0
|
|
20231027,180400,57721717,670,670,670,670,0
|
|
20231027,180300,57721717,670,670,670,670,0
|
|
20231027,180200,57721717,670,670,670,670,0
|
|
20231027,180100,57721717,670,670,670,670,0
|
|
20231027,180000,57721717,670,670,670,670,0
|
|
20231027,175900,57721717,670,670,670,670,0
|
|
20231027,175800,57721717,670,670,670,670,0
|
|
20231027,175700,57721717,670,670,670,670,0
|
|
20231027,175600,57721717,670,670,670,670,0
|
|
20231027,175500,57721717,670,670,670,670,0
|
|
20231027,175400,57721717,670,670,670,670,0
|
|
20231027,175300,57721717,670,670,670,670,0
|
|
20231027,175200,57721717,670,670,670,670,0
|
|
20231027,175100,57721717,670,670,670,670,0
|
|
20231027,175000,57721717,670,670,670,670,0
|
|
20231027,174900,57721717,670,670,670,670,697
|
|
20231027,174800,57721717,670,670,670,670,0
|
|
20231027,174700,57721717,670,670,670,670,0
|
|
20231027,174600,57721717,670,670,670,670,0
|
|
20231027,174500,57721717,670,670,670,670,0
|
|
20231027,174400,57721717,670,670,670,670,0
|
|
20231027,174300,57721717,670,670,670,670,0
|
|
20231027,174200,57721717,670,670,670,670,0
|
|
20231027,174100,57721717,670,670,670,670,0
|
|
20231027,174000,57721717,670,670,670,670,0
|
|
20231027,173900,57721717,670,670,670,670,0
|
|
20231027,173800,57721717,670,670,670,670,0
|
|
20231027,173700,57721717,670,670,670,670,0
|
|
20231027,173600,57721717,670,670,670,670,0
|
|
20231027,173500,57721717,670,670,670,670,0
|
|
20231027,173400,57721717,670,670,670,670,0
|
|
20231027,173300,57721717,670,670,670,670,0
|
|
20231027,173200,57721717,670,670,670,670,0
|
|
20231027,173100,57721717,670,670,670,670,0
|
|
20231027,173000,57721717,670,670,670,670,0
|
|
20231027,172900,57721717,670,670,670,670,0
|
|
20231027,172800,57721717,670,670,670,670,0
|
|
20231027,172700,57721717,670,670,670,670,0
|
|
20231027,172600,57721717,670,670,670,670,0
|
|
20231027,172500,57721717,670,670,670,670,0
|
|
20231027,172400,57721717,670,670,670,670,0
|
|
20231027,172300,57721717,670,670,670,670,0
|
|
20231027,172200,57721717,670,670,670,670,0
|
|
20231027,172100,57721717,670,670,670,670,0
|
|
20231027,172000,57721717,670,670,670,670,0
|
|
20231027,171900,57721717,670,670,670,670,697
|
|
20231027,171800,57721717,670,670,670,670,0
|
|
20231027,171700,57721717,670,670,670,670,0
|
|
20231027,171600,57721717,670,670,670,670,0
|
|
20231027,171500,57721717,670,670,670,670,0
|
|
20231027,171400,57721717,670,670,670,670,0
|
|
20231027,171300,57721717,670,670,670,670,0
|
|
20231027,171200,57721717,670,670,670,670,0
|
|
20231027,171100,57721717,670,670,670,670,0
|
|
20231027,171000,57721717,670,670,670,670,0
|
|
20231027,170900,57721717,670,670,670,670,0
|
|
20231027,170800,57721717,670,670,670,670,0
|
|
20231027,170700,57721717,670,670,670,670,0
|
|
20231027,170600,57721717,670,670,670,670,0
|
|
20231027,170500,57721717,670,670,670,670,0
|
|
20231027,170400,57721717,670,670,670,670,0
|
|
20231027,170300,57721717,670,670,670,670,0
|
|
20231027,170200,57721717,670,670,670,670,0
|
|
20231027,170100,57721717,670,670,670,670,0
|
|
20231027,170000,57721717,670,670,670,670,0
|
|
20231027,165900,57721717,670,670,670,670,0
|
|
20231027,165800,57721717,670,670,670,670,0
|
|
20231027,165700,57721717,670,670,670,670,0
|
|
20231027,165600,57721717,670,670,670,670,0
|
|
20231027,165500,57721717,670,670,670,670,0
|
|
20231027,165400,57721717,670,670,670,670,0
|
|
20231027,165300,57721717,670,670,670,670,0
|
|
20231027,165200,57721717,670,670,670,670,0
|
|
20231027,165100,57721717,670,670,670,670,0
|
|
20231027,165000,57721717,670,670,670,670,0
|
|
20231027,164900,57721717,670,670,670,670,697
|
|
20231027,164800,57721717,670,670,670,670,0
|
|
20231027,164700,57721717,670,670,670,670,0
|
|
20231027,164600,57721717,670,670,670,670,0
|
|
20231027,164500,57721717,670,670,670,670,0
|
|
20231027,164400,57721717,670,670,670,670,0
|
|
20231027,164300,57721717,670,670,670,670,0
|
|
20231027,164200,57721717,670,670,670,670,0
|
|
20231027,164100,57721717,670,670,670,670,0
|
|
20231027,164000,57721717,670,670,670,670,0
|
|
20231027,163900,57721717,670,670,670,670,0
|
|
20231027,163800,57721717,670,670,670,670,0
|
|
20231027,163700,57721717,670,670,670,670,0
|
|
20231027,163600,57721717,670,670,670,670,0
|
|
20231027,163500,57721717,670,670,670,670,0
|
|
20231027,163400,57721717,670,670,670,670,0
|
|
20231027,163300,57721717,670,670,670,670,0
|
|
20231027,163200,57721717,670,670,670,670,0
|
|
20231027,163100,57721717,670,670,670,670,0
|
|
20231027,163000,57721717,670,670,670,670,0
|
|
20231027,162900,57721717,670,670,670,670,0
|
|
20231027,162800,57721717,670,670,670,670,0
|
|
20231027,162700,57721717,670,670,670,670,0
|
|
20231027,162600,57721717,670,670,670,670,0
|
|
20231027,162500,57721717,670,670,670,670,0
|
|
20231027,162400,57721717,670,670,670,670,0
|
|
20231027,162300,57721717,670,670,670,670,0
|
|
20231027,162200,57721717,670,670,670,670,0
|
|
20231027,162100,57721717,670,670,670,670,0
|
|
20231027,162000,57721717,670,670,670,670,0
|
|
20231027,161900,57721717,670,670,670,670,697
|
|
20231027,161800,57721717,670,670,670,670,0
|
|
20231027,161700,57721717,670,670,670,670,0
|
|
20231027,161600,57721717,670,670,670,670,0
|
|
20231027,161500,57721717,670,670,670,670,0
|
|
20231027,161400,57721717,670,670,670,670,0
|
|
20231027,161300,57721717,670,670,670,670,0
|
|
20231027,161200,57721717,670,670,670,670,0
|
|
20231027,161100,57721717,670,670,670,670,0
|
|
20231027,161000,57721717,670,670,670,670,0
|
|
20231027,160900,57721717,670,670,670,670,0
|
|
20231027,160800,57721717,670,670,670,670,0
|
|
20231027,160700,57721717,670,670,670,670,0
|
|
20231027,160600,57721717,670,670,670,670,0
|
|
20231027,160500,57721717,670,670,670,670,0
|
|
20231027,160400,57721717,670,670,670,670,0
|
|
20231027,160300,57721717,670,670,670,670,0
|
|
20231027,160200,57721717,670,670,670,670,0
|
|
20231027,160100,57721717,670,670,670,670,0
|
|
20231027,160000,57721717,670,670,670,670,0
|
|
20231027,155900,57721717,670,670,670,670,0
|
|
20231027,155800,57721717,670,670,670,670,0
|
|
20231027,155700,57721717,670,670,670,670,0
|
|
20231027,155600,57721717,670,670,670,670,0
|
|
20231027,155500,57721717,670,670,670,670,0
|
|
20231027,155400,57721717,670,670,670,670,0
|
|
20231027,155300,57721717,670,670,670,670,0
|
|
20231027,155200,57721717,670,670,670,670,0
|
|
20231027,155100,57721717,670,670,670,670,0
|
|
20231027,155000,57721717,670,670,670,670,0
|
|
20231027,154900,57721717,670,670,670,670,697
|
|
20231027,154800,57721717,670,670,670,670,0
|
|
20231027,154700,57721717,670,670,670,670,0
|
|
20231027,154600,57721717,670,670,670,670,0
|
|
20231027,154500,57721717,670,670,670,670,0
|
|
20231027,154400,57721717,670,670,670,670,0
|
|
20231027,154300,57721717,670,670,670,670,0
|
|
20231027,154200,57721717,670,670,670,670,0
|
|
20231027,154100,57721717,670,670,670,670,0
|
|
20231027,154000,57721717,670,670,670,670,0
|
|
20231027,153900,57721717,670,670,670,670,0
|
|
20231027,153800,57721717,670,670,670,670,0
|
|
20231027,153700,57721717,670,670,670,670,0
|
|
20231027,153600,57721717,670,670,670,670,0
|
|
20231027,153500,57721717,670,670,670,670,0
|
|
20231027,153400,57721717,670,670,670,670,0
|
|
20231027,153300,57721717,670,670,670,670,0
|
|
20231027,153200,57721717,670,670,670,670,0
|
|
20231027,153100,57721717,670,670,670,670,0
|
|
20231027,153000,57721717,670,670,670,670,697
|
|
20231027,152900,57254727,665,665,665,665,0
|
|
20231027,152800,57254727,665,665,665,665,0
|
|
20231027,152700,57254727,665,665,665,665,0
|
|
20231027,152600,57254727,665,665,665,665,0
|
|
20231027,152500,57254727,665,665,665,665,0
|
|
20231027,152400,57254727,665,665,665,665,0
|
|
20231027,152300,57254727,665,665,665,665,0
|
|
20231027,152200,57254727,665,665,665,665,0
|
|
20231027,152100,57254727,665,665,665,665,0
|
|
20231027,152000,57254727,665,665,665,665,0
|
|
20231027,151900,57254727,665,670,670,665,160
|
|
20231027,151800,57148070,667,667,671,667,256
|
|
20231027,151700,56977296,667,671,671,667,2520
|
|
20231027,151600,55295973,673,671,673,671,3
|
|
20231027,151500,55293957,671,671,671,671,1
|
|
20231027,151400,55293286,673,673,673,673,0
|
|
20231027,151300,55293286,673,673,673,673,0
|
|
20231027,151200,55293286,673,672,673,672,3
|
|
20231027,151100,55291269,670,670,670,669,38
|
|
20231027,151000,55265810,670,670,670,669,37
|
|
20231027,150900,55241021,671,671,671,671,0
|
|
20231027,150800,55241021,671,671,671,671,0
|
|
20231027,150700,55241021,671,671,671,671,10
|
|
20231027,150600,55234311,672,670,675,670,91
|
|
20231027,150500,55173201,670,670,670,670,93
|
|
20231027,150400,55110891,671,671,671,671,100
|
|
20231027,150300,55043791,670,670,671,670,220
|
|
20231027,150200,54896312,670,670,670,670,78
|
|
20231027,150100,54844052,670,670,670,670,63
|
|
20231027,150000,54801842,670,670,670,670,45
|
|
20231027,145900,54771692,670,671,676,670,31
|
|
20231027,145800,54750801,670,670,670,670,1
|
|
20231027,145700,54750131,669,670,671,669,45
|
|
20231027,145600,54719942,669,671,671,669,2
|
|
20231027,145500,54718602,671,671,671,671,0
|
|
20231027,145400,54718602,671,671,671,671,0
|
|
20231027,145300,54718602,671,671,671,671,0
|
|
20231027,145200,54718602,671,671,671,671,0
|
|
20231027,145100,54718602,671,671,671,671,0
|
|
20231027,145000,54718602,671,671,671,671,23
|
|
20231027,144900,54703169,672,672,672,672,0
|
|
20231027,144800,54703169,672,672,672,672,0
|
|
20231027,144700,54703169,672,669,672,669,10
|
|
20231027,144600,54696455,668,668,668,668,0
|
|
20231027,144500,54696455,668,668,668,668,0
|
|
20231027,144400,54696455,668,668,668,668,0
|
|
20231027,144300,54696455,668,668,668,668,8
|
|
20231027,144200,54691111,668,668,668,668,9
|
|
20231027,144100,54685099,668,668,668,668,0
|
|
20231027,144000,54685099,668,668,668,668,2
|
|
20231027,143900,54683763,673,673,673,673,0
|
|
20231027,143800,54683763,673,673,673,673,0
|
|
20231027,143700,54683763,673,673,673,673,0
|
|
20231027,143600,54683763,673,673,673,673,0
|
|
20231027,143500,54683763,673,670,673,670,10
|
|
20231027,143400,54677040,668,668,668,668,0
|
|
20231027,143300,54677040,668,668,668,668,1382
|
|
20231027,143200,53753864,668,668,668,668,12
|
|
20231027,143100,53745848,668,668,668,668,23
|
|
20231027,143000,53730484,668,668,668,668,50
|
|
20231027,142900,53697084,668,668,668,668,153
|
|
20231027,142800,53594880,669,669,669,669,0
|
|
20231027,142700,53594880,669,669,669,669,0
|
|
20231027,142600,53594880,669,669,669,669,0
|
|
20231027,142500,53594880,669,669,669,669,0
|
|
20231027,142400,53594880,669,669,669,668,35
|
|
20231027,142300,53571466,670,670,670,670,8
|
|
20231027,142200,53566106,670,670,670,670,0
|
|
20231027,142100,53566106,670,672,672,670,129
|
|
20231027,142000,53479420,671,671,671,671,1
|
|
20231027,141900,53478749,669,669,669,669,1
|
|
20231027,141800,53478080,670,670,672,669,148
|
|
20231027,141700,53378633,669,669,669,669,1
|
|
20231027,141600,53377964,668,668,668,668,0
|
|
20231027,141500,53377964,668,668,668,668,0
|
|
20231027,141400,53377964,668,668,668,668,0
|
|
20231027,141300,53377964,668,668,668,668,15
|
|
20231027,141200,53367944,668,669,670,668,108
|
|
20231027,141100,53295656,669,669,669,669,0
|
|
20231027,141000,53295656,669,669,669,669,0
|
|
20231027,140900,53295656,669,669,669,669,0
|
|
20231027,140800,53295656,669,669,669,669,0
|
|
20231027,140700,53295656,669,671,671,669,3
|
|
20231027,140600,53293645,669,672,672,669,21
|
|
20231027,140500,53279536,671,671,671,671,0
|
|
20231027,140400,53279536,671,671,671,671,48
|
|
20231027,140300,53247328,669,669,669,669,1
|
|
20231027,140200,53246659,670,670,670,670,1
|
|
20231027,140100,53245989,669,669,669,669,0
|
|
20231027,140000,53245989,669,669,669,669,0
|
|
20231027,135900,53245989,669,669,669,669,0
|
|
20231027,135800,53245989,669,669,669,669,0
|
|
20231027,135700,53245989,669,669,669,669,0
|
|
20231027,135600,53245989,669,669,669,669,0
|
|
20231027,135500,53245989,669,669,669,669,0
|
|
20231027,135400,53245989,669,669,669,669,0
|
|
20231027,135300,53245989,669,669,669,669,0
|
|
20231027,135200,53245989,669,669,669,669,0
|
|
20231027,135100,53245989,669,674,675,669,56
|
|
20231027,135000,53208196,669,670,670,669,2
|
|
20231027,134900,53206857,669,669,669,669,0
|
|
20231027,134800,53206857,669,669,669,669,0
|
|
20231027,134700,53206857,669,669,669,669,0
|
|
20231027,134600,53206857,669,670,677,669,36
|
|
20231027,134500,53182535,669,669,669,669,0
|
|
20231027,134400,53182535,669,669,669,669,0
|
|
20231027,134300,53182535,669,672,673,669,1319
|
|
20231027,134200,52294883,672,672,672,672,0
|
|
20231027,134100,52294883,672,669,673,669,168
|
|
20231027,134000,52181878,668,668,668,668,0
|
|
20231027,133900,52181878,668,668,668,668,0
|
|
20231027,133800,52181878,668,668,668,668,1
|
|
20231027,133700,52181210,669,671,671,669,3
|
|
20231027,133600,52179200,671,671,671,671,0
|
|
20231027,133500,52179200,671,671,671,671,0
|
|
20231027,133400,52179200,671,671,671,671,0
|
|
20231027,133300,52179200,671,671,671,671,0
|
|
20231027,133200,52179200,671,671,671,671,1
|
|
20231027,133100,52178529,670,670,670,670,1
|
|
20231027,133000,52177859,669,669,669,669,1
|
|
20231027,132900,52177190,670,670,670,670,1
|
|
20231027,132800,52176520,669,671,671,669,2
|
|
20231027,132700,52175180,670,670,671,670,5
|
|
20231027,132600,52171828,669,669,669,669,0
|
|
20231027,132500,52171828,669,669,669,669,0
|
|
20231027,132400,52171828,669,669,669,669,0
|
|
20231027,132300,52171828,669,669,669,669,1
|
|
20231027,132200,52171159,668,670,670,668,42
|
|
20231027,132100,52143021,668,669,669,668,2
|
|
20231027,132000,52141684,668,668,668,668,1
|
|
20231027,131900,52141016,672,668,672,668,29
|
|
20231027,131800,52121616,668,668,668,668,1
|
|
20231027,131700,52120948,668,669,669,668,12
|
|
20231027,131600,52112921,669,671,671,669,169
|
|
20231027,131500,51999682,671,671,671,671,10
|
|
20231027,131400,51992972,670,670,670,670,0
|
|
20231027,131300,51992972,670,670,670,670,0
|
|
20231027,131200,51992972,670,670,670,670,0
|
|
20231027,131100,51992972,670,670,670,670,0
|
|
20231027,131000,51992972,670,670,670,670,0
|
|
20231027,130900,51992972,670,670,670,670,0
|
|
20231027,130800,51992972,670,670,670,670,0
|
|
20231027,130700,51992972,670,670,670,670,0
|
|
20231027,130600,51992972,670,670,670,670,0
|
|
20231027,130500,51992972,670,670,670,670,0
|
|
20231027,130400,51992972,670,670,670,670,0
|
|
20231027,130300,51992972,670,670,670,670,0
|
|
20231027,130200,51992972,670,670,670,670,0
|
|
20231027,130100,51992972,670,670,670,670,0
|
|
20231027,130000,51992972,670,670,670,670,1
|
|
20231027,125900,51992302,676,672,676,672,3
|
|
20231027,125800,51990281,671,671,671,671,0
|
|
20231027,125700,51990281,671,670,671,670,3
|
|
20231027,125600,51988269,669,669,669,669,0
|
|
20231027,125500,51988269,669,669,669,669,0
|
|
20231027,125400,51988269,669,669,669,669,0
|
|
20231027,125300,51988269,669,669,669,669,0
|
|
20231027,125200,51988269,669,670,670,669,13
|
|
20231027,125100,51979560,671,671,671,671,2
|
|
20231027,125000,51978218,677,677,677,677,0
|
|
20231027,124900,51978218,677,677,677,677,0
|
|
20231027,124800,51978218,677,677,677,677,0
|
|
20231027,124700,51978218,677,677,677,677,0
|
|
20231027,124600,51978218,677,677,677,677,0
|
|
20231027,124500,51978218,677,677,677,677,0
|
|
20231027,124400,51978218,677,677,677,677,0
|
|
20231027,124300,51978218,677,677,677,677,0
|
|
20231027,124200,51978218,677,677,677,677,0
|
|
20231027,124100,51978218,677,677,677,677,0
|
|
20231027,124000,51978218,677,677,677,677,0
|
|
20231027,123900,51978218,677,677,677,677,0
|
|
20231027,123800,51978218,677,676,677,676,10
|
|
20231027,123700,51971457,672,672,672,672,1
|
|
20231027,123600,51970785,671,671,671,671,0
|
|
20231027,123500,51970785,671,671,671,671,0
|
|
20231027,123400,51970785,671,671,671,671,0
|
|
20231027,123300,51970785,671,671,671,671,0
|
|
20231027,123200,51970785,671,672,675,671,4
|
|
20231027,123100,51968094,670,671,671,670,2
|
|
20231027,123000,51966753,671,672,672,671,46
|
|
20231027,122900,51935886,677,674,677,674,4
|
|
20231027,122800,51933181,673,675,675,673,36
|
|
20231027,122700,51908887,675,675,675,675,0
|
|
20231027,122600,51908887,675,674,675,674,2
|
|
20231027,122500,51907538,676,675,676,673,5
|
|
20231027,122400,51904165,678,674,678,674,23
|
|
20231027,122300,51888659,674,673,674,673,2
|
|
20231027,122200,51887312,675,672,675,672,3
|
|
20231027,122100,51885293,671,671,671,671,0
|
|
20231027,122000,51885293,671,671,671,671,1
|
|
20231027,121900,51884622,672,672,672,672,0
|
|
20231027,121800,51884622,672,672,672,672,0
|
|
20231027,121700,51884622,672,672,672,672,0
|
|
20231027,121600,51884622,672,672,672,672,0
|
|
20231027,121500,51884622,672,672,672,672,0
|
|
20231027,121400,51884622,672,672,672,672,0
|
|
20231027,121300,51884622,672,672,672,672,1
|
|
20231027,121200,51883950,671,671,671,671,0
|
|
20231027,121100,51883950,671,671,671,671,0
|
|
20231027,121000,51883950,671,671,671,671,0
|
|
20231027,120900,51883950,671,671,671,671,0
|
|
20231027,120800,51883950,671,671,671,671,0
|
|
20231027,120700,51883950,671,671,671,671,0
|
|
20231027,120600,51883950,671,671,671,671,0
|
|
20231027,120500,51883950,671,671,671,671,0
|
|
20231027,120400,51883950,671,671,671,671,0
|
|
20231027,120300,51883950,671,671,671,671,0
|
|
20231027,120200,51883950,671,671,671,671,0
|
|
20231027,120100,51883950,671,671,671,671,0
|
|
20231027,120000,51883950,671,671,671,671,10
|
|
20231027,115900,51877240,672,672,672,672,0
|
|
20231027,115800,51877240,672,672,672,672,0
|
|
20231027,115700,51877240,672,672,672,672,0
|
|
20231027,115600,51877240,672,672,672,672,0
|
|
20231027,115500,51877240,672,672,672,672,0
|
|
20231027,115400,51877240,672,672,672,672,1
|
|
20231027,115300,51876568,673,673,673,673,1
|
|
20231027,115200,51875895,674,674,674,674,0
|
|
20231027,115100,51875895,674,674,674,674,0
|
|
20231027,115000,51875895,674,674,674,674,0
|
|
20231027,114900,51875895,674,674,674,674,0
|
|
20231027,114800,51875895,674,674,674,674,0
|
|
20231027,114700,51875895,674,674,674,674,0
|
|
20231027,114600,51875895,674,674,674,674,0
|
|
20231027,114500,51875895,674,673,674,673,31
|
|
20231027,114400,51855031,673,673,673,673,0
|
|
20231027,114300,51855031,673,673,673,673,0
|
|
20231027,114200,51855031,673,673,673,673,1
|
|
20231027,114100,51854358,674,674,674,674,0
|
|
20231027,114000,51854358,674,674,674,674,0
|
|
20231027,113900,51854358,674,673,674,673,3
|
|
20231027,113800,51852338,674,674,674,674,0
|
|
20231027,113700,51852338,674,673,674,673,58
|
|
20231027,113600,51813293,673,673,673,673,0
|
|
20231027,113500,51813293,673,673,673,673,0
|
|
20231027,113400,51813293,673,673,673,673,0
|
|
20231027,113300,51813293,673,673,673,673,0
|
|
20231027,113200,51813293,673,673,673,673,0
|
|
20231027,113100,51813293,673,673,673,673,0
|
|
20231027,113000,51813293,673,673,673,673,0
|
|
20231027,112900,51813293,673,673,673,673,0
|
|
20231027,112800,51813293,673,673,673,673,1
|
|
20231027,112700,51812620,673,673,673,673,0
|
|
20231027,112600,51812620,673,673,673,673,0
|
|
20231027,112500,51812620,673,672,673,672,74
|
|
20231027,112400,51762890,672,672,672,672,1
|
|
20231027,112300,51762218,672,672,672,672,0
|
|
20231027,112200,51762218,672,672,672,672,0
|
|
20231027,112100,51762218,672,672,672,672,0
|
|
20231027,112000,51762218,672,672,672,672,0
|
|
20231027,111900,51762218,672,672,672,672,0
|
|
20231027,111800,51762218,672,672,672,672,0
|
|
20231027,111700,51762218,672,670,672,670,33
|
|
20231027,111600,51740076,670,668,670,668,8
|
|
20231027,111500,51734726,666,666,666,666,0
|
|
20231027,111400,51734726,666,666,666,666,740
|
|
20231027,111300,51241886,666,668,668,666,3132
|
|
20231027,111200,49155834,669,669,669,669,5
|
|
20231027,111100,49152489,669,669,669,669,0
|
|
20231027,111000,49152489,669,669,669,669,0
|
|
20231027,110900,49152489,669,669,669,669,0
|
|
20231027,110800,49152489,669,669,669,669,1
|
|
20231027,110700,49151820,667,667,667,664,67
|
|
20231027,110600,49107146,668,666,668,664,85
|
|
20231027,110500,49050465,665,669,669,664,813
|
|
20231027,110400,48507829,670,671,671,670,1174
|
|
20231027,110300,47720085,672,671,672,671,17
|
|
20231027,110200,47708677,671,671,671,671,3
|
|
20231027,110100,47706664,674,672,674,672,445
|
|
20231027,110000,47407303,672,669,672,669,39
|
|
20231027,105900,47381145,668,668,668,668,0
|
|
20231027,105800,47381145,668,670,670,668,3
|
|
20231027,105700,47379138,679,672,679,672,20
|
|
20231027,105600,47365598,671,669,671,669,5274
|
|
20231027,105500,43826957,670,670,670,669,364
|
|
20231027,105400,43583079,670,668,670,668,898
|
|
20231027,105300,42982387,667,667,667,667,64
|
|
20231027,105200,42939699,667,666,667,664,119
|
|
20231027,105100,42860332,665,664,665,664,2065
|
|
20231027,105000,41487109,663,664,665,663,1148
|
|
20231027,104900,40723693,663,664,664,663,2
|
|
20231027,104800,40722366,665,665,665,665,0
|
|
20231027,104700,40722366,665,665,665,665,1
|
|
20231027,104600,40721701,665,663,665,663,3016
|
|
20231027,104500,38717072,664,664,664,663,18
|
|
20231027,104400,38705121,663,664,664,663,2
|
|
20231027,104300,38703794,663,663,663,663,0
|
|
20231027,104200,38703794,663,664,664,663,1686
|
|
20231027,104100,37584291,663,663,663,663,0
|
|
20231027,104000,37584291,663,664,664,663,6
|
|
20231027,103900,37580308,663,664,664,663,3
|
|
20231027,103800,37578317,664,664,664,664,4
|
|
20231027,103700,37575661,663,663,663,663,0
|
|
20231027,103600,37575661,663,663,664,663,429
|
|
20231027,103500,37290807,664,663,664,663,61
|
|
20231027,103400,37250363,663,663,663,663,1
|
|
20231027,103300,37249700,663,663,663,661,14
|
|
20231027,103200,37240431,663,662,663,662,2
|
|
20231027,103100,37239106,661,660,663,660,8
|
|
20231027,103000,37233817,661,663,663,661,12
|
|
20231027,102900,37225865,660,661,661,660,2
|
|
20231027,102800,37224544,663,663,663,662,9
|
|
20231027,102700,37218578,664,664,664,664,0
|
|
20231027,102600,37218578,664,662,664,662,141
|
|
20231027,102500,37125095,659,661,662,659,11
|
|
20231027,102400,37117817,660,659,662,659,7
|
|
20231027,102300,37113192,658,660,660,658,16
|
|
20231027,102200,37102634,660,665,665,660,894
|
|
20231027,102100,36509027,664,660,664,660,3455
|
|
20231027,102000,34219536,660,656,660,654,5362
|
|
20231027,101900,30706030,655,655,655,655,2
|
|
20231027,101800,30704720,654,664,664,650,24007
|
|
20231027,101700,15022457,663,664,664,663,6
|
|
20231027,101600,15018474,663,665,665,663,32
|
|
20231027,101500,14997202,665,666,666,665,2
|
|
20231027,101400,14995871,666,666,666,666,1
|
|
20231027,101300,14995205,666,666,666,666,0
|
|
20231027,101200,14995205,666,664,666,664,148
|
|
20231027,101100,14896709,663,662,663,662,2
|
|
20231027,101000,14895384,661,668,668,660,8101
|
|
20231027,100900,9532725,670,670,670,670,5
|
|
20231027,100800,9529375,669,668,669,668,3
|
|
20231027,100700,9527369,668,671,671,667,3065
|
|
20231027,100600,7476878,670,671,671,670,6
|
|
20231027,100500,7472853,670,670,670,670,1
|
|
20231027,100400,7472183,671,671,671,671,0
|
|
20231027,100300,7472183,671,670,671,670,2
|
|
20231027,100200,7470842,669,669,669,669,0
|
|
20231027,100100,7470842,669,669,669,669,0
|
|
20231027,100000,7470842,669,669,671,669,4
|
|
20231027,095900,7468163,669,669,669,669,1
|
|
20231027,095800,7467494,670,670,670,670,163
|
|
20231027,095700,7358284,671,671,671,671,1
|
|
20231027,095600,7357613,671,671,671,671,0
|
|
20231027,095500,7357613,671,671,671,671,22
|
|
20231027,095400,7342851,671,671,671,671,0
|
|
20231027,095300,7342851,671,671,671,671,0
|
|
20231027,095200,7342851,671,671,671,671,2
|
|
20231027,095100,7341509,670,670,670,670,0
|
|
20231027,095000,7341509,670,670,670,670,0
|
|
20231027,094900,7341509,670,670,673,670,4337
|
|
20231027,094800,4422727,670,672,672,669,109
|
|
20231027,094700,4349690,673,673,673,673,0
|
|
20231027,094600,4349690,673,673,673,673,1
|
|
20231027,094500,4349017,673,672,673,672,2
|
|
20231027,094400,4347672,673,672,676,670,38
|
|
20231027,094300,4322083,672,673,673,672,3580
|
|
20231027,094200,1916319,678,678,678,678,1
|
|
20231027,094100,1915641,678,674,678,674,10
|
|
20231027,094000,1908877,673,675,675,673,26
|
|
20231027,093900,1891351,676,677,677,676,125
|
|
20231027,093800,1806826,685,685,685,685,0
|
|
20231027,093700,1806826,685,685,685,685,0
|
|
20231027,093600,1806826,685,685,685,685,7
|
|
20231027,093500,1802031,684,675,684,675,38
|
|
20231027,093400,1776076,675,675,675,675,0
|
|
20231027,093300,1776076,675,675,675,675,0
|
|
20231027,093200,1776076,675,675,675,675,1
|
|
20231027,093100,1775401,672,672,672,672,0
|
|
20231027,093000,1775401,672,673,673,672,457
|
|
20231027,092900,1468295,673,677,677,673,205
|
|
20231027,092800,1330258,676,677,677,676,9
|
|
20231027,092700,1324167,680,680,680,680,700
|
|
20231027,092600,848167,680,680,680,680,0
|
|
20231027,092500,848167,680,681,681,680,6
|
|
20231027,092400,844082,682,682,682,681,13
|
|
20231027,092300,835227,681,681,681,681,27
|
|
20231027,092200,816840,681,679,681,679,39
|
|
20231027,092100,790323,678,678,678,678,1
|
|
20231027,092000,789645,677,676,677,676,5
|
|
20231027,091900,786261,675,677,677,675,117
|
|
20231027,091800,707225,679,679,679,679,2
|
|
20231027,091700,705867,678,678,678,678,0
|
|
20231027,091600,705867,678,677,678,677,4
|
|
20231027,091500,703156,676,678,678,675,203
|
|
20231027,091400,565532,678,675,678,675,32
|
|
20231027,091300,543840,674,673,674,673,56
|
|
20231027,091200,506151,672,678,678,672,246
|
|
20231027,091100,340462,679,679,679,679,0
|
|
20231027,091000,340462,679,679,679,679,0
|
|
20231027,090900,340462,679,679,679,679,1
|
|
20231027,090800,339783,684,683,684,683,2
|
|
20231027,090700,338416,677,677,677,677,0
|
|
20231027,090600,338416,677,677,677,677,1
|
|
20231027,090500,337739,676,676,676,676,0
|
|
20231027,090400,337739,676,676,676,676,1
|
|
20231027,090300,337063,682,682,682,682,0
|
|
20231027,090200,337063,682,672,682,672,10
|
|
20231027,090100,330304,673,674,674,672,286
|
|
20231027,090000,137825,673,679,679,673,203
|