619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191600,125594633,365,365,365,365,22
|
|
20231017,191500,125594633,365,365,365,365,0
|
|
20231017,191400,125594633,365,365,365,365,0
|
|
20231017,191300,125594633,365,365,365,365,0
|
|
20231017,191200,125594633,365,365,365,365,0
|
|
20231017,191100,125594633,365,365,365,365,0
|
|
20231017,191000,125594633,365,365,365,365,0
|
|
20231017,190900,125594633,365,365,365,365,0
|
|
20231017,190800,125594633,365,365,365,365,0
|
|
20231017,190700,125594633,365,365,365,365,0
|
|
20231017,190600,125594633,365,365,365,365,0
|
|
20231017,190500,125594633,365,365,365,365,0
|
|
20231017,190400,125594633,365,365,365,365,0
|
|
20231017,190300,125594633,365,365,365,365,0
|
|
20231017,190200,125594633,365,365,365,365,0
|
|
20231017,190100,125594633,365,365,365,365,0
|
|
20231017,190000,125594633,365,365,365,365,0
|
|
20231017,185900,125594633,365,365,365,365,0
|
|
20231017,185800,125594633,365,365,365,365,0
|
|
20231017,185700,125594633,365,365,365,365,0
|
|
20231017,185600,125594633,365,365,365,365,0
|
|
20231017,185500,125594633,365,365,365,365,0
|
|
20231017,185400,125594633,365,365,365,365,0
|
|
20231017,185300,125594633,365,365,365,365,0
|
|
20231017,185200,125594633,365,365,365,365,0
|
|
20231017,185100,125594633,365,365,365,365,0
|
|
20231017,185000,125594633,365,365,365,365,0
|
|
20231017,184900,125594633,365,365,365,365,0
|
|
20231017,184800,125594633,365,365,365,365,0
|
|
20231017,184700,125594633,365,365,365,365,0
|
|
20231017,184600,125594633,365,365,365,365,22
|
|
20231017,184500,125594633,365,365,365,365,0
|
|
20231017,184400,125594633,365,365,365,365,0
|
|
20231017,184300,125594633,365,365,365,365,0
|
|
20231017,184200,125594633,365,365,365,365,0
|
|
20231017,184100,125594633,365,365,365,365,0
|
|
20231017,184000,125594633,365,365,365,365,0
|
|
20231017,183900,125594633,365,365,365,365,0
|
|
20231017,183800,125594633,365,365,365,365,0
|
|
20231017,183700,125594633,365,365,365,365,0
|
|
20231017,183600,125594633,365,365,365,365,0
|
|
20231017,183500,125594633,365,365,365,365,0
|
|
20231017,183400,125594633,365,365,365,365,0
|
|
20231017,183300,125594633,365,365,365,365,0
|
|
20231017,183200,125594633,365,365,365,365,0
|
|
20231017,183100,125594633,365,365,365,365,0
|
|
20231017,183000,125594633,365,365,365,365,0
|
|
20231017,182900,125594633,365,365,365,365,0
|
|
20231017,182800,125594633,365,365,365,365,0
|
|
20231017,182700,125594633,365,365,365,365,0
|
|
20231017,182600,125594633,365,365,365,365,0
|
|
20231017,182500,125594633,365,365,365,365,0
|
|
20231017,182400,125594633,365,365,365,365,0
|
|
20231017,182300,125594633,365,365,365,365,0
|
|
20231017,182200,125594633,365,365,365,365,0
|
|
20231017,182100,125594633,365,365,365,365,0
|
|
20231017,182000,125594633,365,365,365,365,0
|
|
20231017,181900,125594633,365,365,365,365,0
|
|
20231017,181800,125594633,365,365,365,365,0
|
|
20231017,181700,125594633,365,365,365,365,0
|
|
20231017,181600,125594633,365,365,365,365,22
|
|
20231017,181500,125594633,365,365,365,365,0
|
|
20231017,181400,125594633,365,365,365,365,0
|
|
20231017,181300,125594633,365,365,365,365,0
|
|
20231017,181200,125594633,365,365,365,365,0
|
|
20231017,181100,125594633,365,365,365,365,0
|
|
20231017,181000,125594633,365,365,365,365,0
|
|
20231017,180900,125594633,365,365,365,365,0
|
|
20231017,180800,125594633,365,365,365,365,0
|
|
20231017,180700,125594633,365,365,365,365,0
|
|
20231017,180600,125594633,365,365,365,365,0
|
|
20231017,180500,125594633,365,365,365,365,0
|
|
20231017,180400,125594633,365,365,365,365,0
|
|
20231017,180300,125594633,365,365,365,365,0
|
|
20231017,180200,125594633,365,365,365,365,0
|
|
20231017,180100,125594633,365,365,365,365,0
|
|
20231017,180000,125594633,365,365,365,365,0
|
|
20231017,175900,125594633,365,365,365,365,0
|
|
20231017,175800,125594633,365,365,365,365,0
|
|
20231017,175700,125594633,365,365,365,365,0
|
|
20231017,175600,125594633,365,365,365,365,0
|
|
20231017,175500,125594633,365,365,365,365,0
|
|
20231017,175400,125594633,365,365,365,365,0
|
|
20231017,175300,125594633,365,365,365,365,0
|
|
20231017,175200,125594633,365,365,365,365,0
|
|
20231017,175100,125594633,365,365,365,365,0
|
|
20231017,175000,125594633,365,365,365,365,0
|
|
20231017,174900,125594633,365,365,365,365,0
|
|
20231017,174800,125594633,365,365,365,365,0
|
|
20231017,174700,125594633,365,365,365,365,0
|
|
20231017,174600,125594633,365,365,365,365,22
|
|
20231017,174500,125594633,365,365,365,365,0
|
|
20231017,174400,125594633,365,365,365,365,0
|
|
20231017,174300,125594633,365,365,365,365,0
|
|
20231017,174200,125594633,365,365,365,365,0
|
|
20231017,174100,125594633,365,365,365,365,0
|
|
20231017,174000,125594633,365,365,365,365,0
|
|
20231017,173900,125594633,365,365,365,365,0
|
|
20231017,173800,125594633,365,365,365,365,0
|
|
20231017,173700,125594633,365,365,365,365,0
|
|
20231017,173600,125594633,365,365,365,365,0
|
|
20231017,173500,125594633,365,365,365,365,0
|
|
20231017,173400,125594633,365,365,365,365,0
|
|
20231017,173300,125594633,365,365,365,365,0
|
|
20231017,173200,125594633,365,365,365,365,0
|
|
20231017,173100,125594633,365,365,365,365,0
|
|
20231017,173000,125594633,365,365,365,365,0
|
|
20231017,172900,125594633,365,365,365,365,0
|
|
20231017,172800,125594633,365,365,365,365,0
|
|
20231017,172700,125594633,365,365,365,365,0
|
|
20231017,172600,125594633,365,365,365,365,0
|
|
20231017,172500,125594633,365,365,365,365,0
|
|
20231017,172400,125594633,365,365,365,365,0
|
|
20231017,172300,125594633,365,365,365,365,0
|
|
20231017,172200,125594633,365,365,365,365,0
|
|
20231017,172100,125594633,365,365,365,365,0
|
|
20231017,172000,125594633,365,365,365,365,0
|
|
20231017,171900,125594633,365,365,365,365,0
|
|
20231017,171800,125594633,365,365,365,365,0
|
|
20231017,171700,125594633,365,365,365,365,0
|
|
20231017,171600,125594633,365,365,365,365,22
|
|
20231017,171500,125594633,365,365,365,365,0
|
|
20231017,171400,125594633,365,365,365,365,0
|
|
20231017,171300,125594633,365,365,365,365,0
|
|
20231017,171200,125594633,365,365,365,365,0
|
|
20231017,171100,125594633,365,365,365,365,0
|
|
20231017,171000,125594633,365,365,365,365,0
|
|
20231017,170900,125594633,365,365,365,365,0
|
|
20231017,170800,125594633,365,365,365,365,0
|
|
20231017,170700,125594633,365,365,365,365,0
|
|
20231017,170600,125594633,365,365,365,365,0
|
|
20231017,170500,125594633,365,365,365,365,0
|
|
20231017,170400,125594633,365,365,365,365,0
|
|
20231017,170300,125594633,365,365,365,365,0
|
|
20231017,170200,125594633,365,365,365,365,0
|
|
20231017,170100,125594633,365,365,365,365,0
|
|
20231017,170000,125594633,365,365,365,365,0
|
|
20231017,165900,125594633,365,365,365,365,0
|
|
20231017,165800,125594633,365,365,365,365,0
|
|
20231017,165700,125594633,365,365,365,365,0
|
|
20231017,165600,125594633,365,365,365,365,0
|
|
20231017,165500,125594633,365,365,365,365,0
|
|
20231017,165400,125594633,365,365,365,365,0
|
|
20231017,165300,125594633,365,365,365,365,0
|
|
20231017,165200,125594633,365,365,365,365,0
|
|
20231017,165100,125594633,365,365,365,365,0
|
|
20231017,165000,125594633,365,365,365,365,0
|
|
20231017,164900,125594633,365,365,365,365,0
|
|
20231017,164800,125594633,365,365,365,365,0
|
|
20231017,164700,125594633,365,365,365,365,0
|
|
20231017,164600,125594633,365,365,365,365,22
|
|
20231017,164500,125594633,365,365,365,365,0
|
|
20231017,164400,125594633,365,365,365,365,0
|
|
20231017,164300,125594633,365,365,365,365,0
|
|
20231017,164200,125594633,365,365,365,365,0
|
|
20231017,164100,125594633,365,365,365,365,0
|
|
20231017,164000,125594633,365,365,365,365,0
|
|
20231017,163900,125594633,365,365,365,365,0
|
|
20231017,163800,125594633,365,365,365,365,0
|
|
20231017,163700,125594633,365,365,365,365,0
|
|
20231017,163600,125594633,365,365,365,365,0
|
|
20231017,163500,125594633,365,365,365,365,0
|
|
20231017,163400,125594633,365,365,365,365,0
|
|
20231017,163300,125594633,365,365,365,365,0
|
|
20231017,163200,125594633,365,365,365,365,0
|
|
20231017,163100,125594633,365,365,365,365,0
|
|
20231017,163000,125594633,365,365,365,365,0
|
|
20231017,162900,125594633,365,365,365,365,0
|
|
20231017,162800,125594633,365,365,365,365,0
|
|
20231017,162700,125594633,365,365,365,365,0
|
|
20231017,162600,125594633,365,365,365,365,0
|
|
20231017,162500,125594633,365,365,365,365,0
|
|
20231017,162400,125594633,365,365,365,365,0
|
|
20231017,162300,125594633,365,365,365,365,0
|
|
20231017,162200,125594633,365,365,365,365,0
|
|
20231017,162100,125594633,365,365,365,365,0
|
|
20231017,162000,125594633,365,365,365,365,0
|
|
20231017,161900,125594633,365,365,365,365,0
|
|
20231017,161800,125594633,365,365,365,365,0
|
|
20231017,161700,125594633,365,365,365,365,0
|
|
20231017,161600,125594633,365,365,365,365,22
|
|
20231017,161500,125594633,365,365,365,365,0
|
|
20231017,161400,125594633,365,365,365,365,0
|
|
20231017,161300,125594633,365,365,365,365,0
|
|
20231017,161200,125594633,365,365,365,365,0
|
|
20231017,161100,125594633,365,365,365,365,0
|
|
20231017,161000,125594633,365,365,365,365,0
|
|
20231017,160900,125594633,365,365,365,365,0
|
|
20231017,160800,125594633,365,365,365,365,0
|
|
20231017,160700,125594633,365,365,365,365,0
|
|
20231017,160600,125594633,365,365,365,365,0
|
|
20231017,160500,125594633,365,365,365,365,0
|
|
20231017,160400,125594633,365,365,365,365,0
|
|
20231017,160300,125594633,365,365,365,365,0
|
|
20231017,160200,125594633,365,365,365,365,0
|
|
20231017,160100,125594633,365,365,365,365,0
|
|
20231017,160000,125594633,365,365,365,365,0
|
|
20231017,155900,125594633,365,365,365,365,0
|
|
20231017,155800,125594633,365,365,365,365,0
|
|
20231017,155700,125594633,365,365,365,365,0
|
|
20231017,155600,125594633,365,365,365,365,0
|
|
20231017,155500,125594633,365,365,365,365,0
|
|
20231017,155400,125594633,365,365,365,365,0
|
|
20231017,155300,125594633,365,365,365,365,0
|
|
20231017,155200,125594633,365,365,365,365,0
|
|
20231017,155100,125594633,365,365,365,365,0
|
|
20231017,155000,125594633,365,365,365,365,0
|
|
20231017,154900,125594633,365,365,365,365,0
|
|
20231017,154800,125594633,365,365,365,365,0
|
|
20231017,154700,125594633,365,365,365,365,0
|
|
20231017,154600,125594633,365,365,365,365,22
|
|
20231017,154500,125594633,365,365,365,365,0
|
|
20231017,154400,125594633,365,365,365,365,0
|
|
20231017,154300,125594633,365,365,365,365,0
|
|
20231017,154200,125594633,365,365,365,365,0
|
|
20231017,154100,125594633,365,365,365,365,0
|
|
20231017,154000,125594633,365,365,365,365,0
|
|
20231017,153900,125594633,365,365,365,365,0
|
|
20231017,153800,125594633,365,365,365,365,0
|
|
20231017,153700,125594633,365,365,365,365,0
|
|
20231017,153600,125594633,365,365,365,365,0
|
|
20231017,153500,125594633,365,365,365,365,0
|
|
20231017,153400,125594633,365,365,365,365,0
|
|
20231017,153300,125594633,365,365,365,365,0
|
|
20231017,153200,125594633,365,365,365,365,0
|
|
20231017,153100,125594633,365,365,365,365,0
|
|
20231017,153000,125594633,365,365,365,365,22
|
|
20231017,152900,125586603,365,365,365,365,0
|
|
20231017,152800,125586603,365,365,365,365,0
|
|
20231017,152700,125586603,365,365,365,365,0
|
|
20231017,152600,125586603,365,365,365,365,0
|
|
20231017,152500,125586603,365,365,365,365,0
|
|
20231017,152400,125586603,365,365,365,365,0
|
|
20231017,152300,125586603,365,365,365,365,0
|
|
20231017,152200,125586603,365,365,365,365,0
|
|
20231017,152100,125586603,365,365,365,365,0
|
|
20231017,152000,125586603,365,365,365,365,0
|
|
20231017,151900,125586603,365,363,365,363,84
|
|
20231017,151800,125556046,361,363,363,361,151
|
|
20231017,151700,125501532,362,362,363,362,9712
|
|
20231017,151600,121985737,363,363,363,363,36
|
|
20231017,151500,121972669,363,363,363,363,1
|
|
20231017,151400,121972306,363,362,363,362,37
|
|
20231017,151300,121958893,362,362,362,362,19
|
|
20231017,151200,121952015,364,363,364,363,6
|
|
20231017,151100,121949832,364,365,365,364,178
|
|
20231017,151000,121884902,366,366,366,366,0
|
|
20231017,150900,121884902,366,363,366,363,8130
|
|
20231017,150800,118930265,363,361,363,361,350
|
|
20231017,150700,118803897,362,362,362,362,7
|
|
20231017,150600,118801363,363,363,363,363,11
|
|
20231017,150500,118797370,363,363,363,363,161
|
|
20231017,150400,118738927,363,362,363,362,21
|
|
20231017,150300,118731305,362,362,362,362,37
|
|
20231017,150200,118717911,362,362,362,362,0
|
|
20231017,150100,118717911,362,362,362,362,15
|
|
20231017,150000,118712481,361,361,361,361,56
|
|
20231017,145900,118692265,362,362,362,362,0
|
|
20231017,145800,118692265,362,362,362,362,0
|
|
20231017,145700,118692265,362,362,362,362,1
|
|
20231017,145600,118691903,362,362,362,362,0
|
|
20231017,145500,118691903,362,362,362,362,1
|
|
20231017,145400,118691541,360,360,360,360,10
|
|
20231017,145300,118687941,360,365,365,360,10051
|
|
20231017,145200,115065057,366,366,366,366,0
|
|
20231017,145100,115065057,366,366,366,366,0
|
|
20231017,145000,115065057,366,366,366,366,0
|
|
20231017,144900,115065057,366,366,366,366,0
|
|
20231017,144800,115065057,366,366,366,366,0
|
|
20231017,144700,115065057,366,366,366,366,0
|
|
20231017,144600,115065057,366,366,366,366,0
|
|
20231017,144500,115065057,366,366,366,366,0
|
|
20231017,144400,115065057,366,365,366,365,16
|
|
20231017,144300,115059216,366,365,366,365,432
|
|
20231017,144200,114901534,365,365,365,365,1000
|
|
20231017,144100,114536534,365,365,365,365,301
|
|
20231017,144000,114426669,365,365,365,365,197
|
|
20231017,143900,114354764,365,364,365,364,2230
|
|
20231017,143800,113543043,364,364,364,364,396
|
|
20231017,143700,113398899,364,363,364,363,73
|
|
20231017,143600,113372399,363,363,363,363,17
|
|
20231017,143500,113366228,363,363,363,363,0
|
|
20231017,143400,113366228,363,364,364,362,1078
|
|
20231017,143300,112975847,363,363,363,363,2015
|
|
20231017,143200,112244402,363,363,363,363,0
|
|
20231017,143100,112244402,363,363,363,363,0
|
|
20231017,143000,112244402,363,363,363,363,311
|
|
20231017,142900,112131509,363,363,363,363,3
|
|
20231017,142800,112130420,362,362,362,362,219
|
|
20231017,142700,112051142,363,363,363,363,0
|
|
20231017,142600,112051142,363,363,363,363,0
|
|
20231017,142500,112051142,363,363,363,363,308
|
|
20231017,142400,111939338,363,363,363,363,1
|
|
20231017,142300,111938975,362,363,363,362,2283
|
|
20231017,142200,111110729,363,363,363,363,0
|
|
20231017,142100,111110729,363,363,363,363,0
|
|
20231017,142000,111110729,363,363,363,363,0
|
|
20231017,141900,111110729,363,362,363,362,469
|
|
20231017,141800,110940950,362,362,362,362,6692
|
|
20231017,141700,108518446,362,362,362,362,0
|
|
20231017,141600,108518446,362,362,362,362,1
|
|
20231017,141500,108518084,361,361,361,361,0
|
|
20231017,141400,108518084,361,361,361,361,43
|
|
20231017,141300,108502561,361,361,361,361,5166
|
|
20231017,141200,106637635,361,361,361,361,0
|
|
20231017,141100,106637635,361,361,361,361,0
|
|
20231017,141000,106637635,361,361,361,361,0
|
|
20231017,140900,106637635,361,361,361,361,1
|
|
20231017,140800,106637274,360,360,360,360,0
|
|
20231017,140700,106637274,360,360,360,360,0
|
|
20231017,140600,106637274,360,360,360,360,989
|
|
20231017,140500,106281234,360,360,360,360,5220
|
|
20231017,140400,104402034,358,358,358,358,2
|
|
20231017,140300,104401318,360,360,360,360,0
|
|
20231017,140200,104401318,360,359,360,359,7
|
|
20231017,140100,104398804,360,360,360,359,1004
|
|
20231017,140000,104037367,358,358,358,358,150
|
|
20231017,135900,103983667,358,358,358,358,0
|
|
20231017,135800,103983667,358,359,359,358,1783
|
|
20231017,135700,103345186,361,361,361,361,30
|
|
20231017,135600,103334356,361,361,361,361,0
|
|
20231017,135500,103334356,361,361,361,361,0
|
|
20231017,135400,103334356,361,361,361,361,1
|
|
20231017,135300,103333995,361,361,361,361,0
|
|
20231017,135200,103333995,361,361,361,361,0
|
|
20231017,135100,103333995,361,361,361,361,1
|
|
20231017,135000,103333634,360,360,360,360,0
|
|
20231017,134900,103333634,360,360,360,360,993
|
|
20231017,134800,102976154,361,361,361,361,35
|
|
20231017,134700,102963519,361,361,361,361,0
|
|
20231017,134600,102963519,361,361,361,361,0
|
|
20231017,134500,102963519,361,361,361,361,0
|
|
20231017,134400,102963519,361,361,361,361,0
|
|
20231017,134300,102963519,361,361,361,361,0
|
|
20231017,134200,102963519,361,361,361,361,0
|
|
20231017,134100,102963519,361,360,361,360,2008
|
|
20231017,134000,102240638,360,360,360,360,2000
|
|
20231017,133900,101520638,360,359,360,359,65
|
|
20231017,133800,101497302,360,360,360,360,0
|
|
20231017,133700,101497302,360,359,360,359,349
|
|
20231017,133600,101371899,359,359,359,359,0
|
|
20231017,133500,101371899,359,358,359,358,4
|
|
20231017,133400,101370466,358,358,358,358,0
|
|
20231017,133300,101370466,358,358,358,358,0
|
|
20231017,133200,101370466,358,358,358,358,0
|
|
20231017,133100,101370466,358,358,358,358,0
|
|
20231017,133000,101370466,358,358,358,358,23
|
|
20231017,132900,101362232,356,356,356,356,0
|
|
20231017,132800,101362232,356,356,356,356,0
|
|
20231017,132700,101362232,356,356,356,356,10
|
|
20231017,132600,101358672,356,356,356,356,639
|
|
20231017,132500,101131188,357,357,357,357,480
|
|
20231017,132400,100959828,357,359,359,357,8001
|
|
20231017,132300,98101242,358,358,358,358,0
|
|
20231017,132200,98101242,358,358,358,358,23
|
|
20231017,132100,98093008,359,360,360,359,373
|
|
20231017,132000,97958800,360,360,360,360,0
|
|
20231017,131900,97958800,360,360,360,360,0
|
|
20231017,131800,97958800,360,360,360,360,2
|
|
20231017,131700,97958080,360,360,360,360,0
|
|
20231017,131600,97958080,360,360,360,360,5
|
|
20231017,131500,97956280,360,360,360,360,0
|
|
20231017,131400,97956280,360,360,360,360,100
|
|
20231017,131300,97920280,360,360,360,360,21
|
|
20231017,131200,97912720,360,360,360,360,0
|
|
20231017,131100,97912720,360,360,360,360,0
|
|
20231017,131000,97912720,360,360,360,360,8
|
|
20231017,130900,97909840,360,360,360,360,0
|
|
20231017,130800,97909840,360,360,360,360,0
|
|
20231017,130700,97909840,360,359,360,359,466
|
|
20231017,130600,97742545,360,360,360,360,0
|
|
20231017,130500,97742545,360,360,360,360,0
|
|
20231017,130400,97742545,360,360,360,360,0
|
|
20231017,130300,97742545,360,359,360,359,3
|
|
20231017,130200,97741467,357,358,358,357,603
|
|
20231017,130100,97525658,359,359,359,359,0
|
|
20231017,130000,97525658,359,359,359,359,1
|
|
20231017,125900,97525299,358,358,358,358,0
|
|
20231017,125800,97525299,358,359,359,358,1871
|
|
20231017,125700,96855480,358,358,358,358,0
|
|
20231017,125600,96855480,358,358,358,358,0
|
|
20231017,125500,96855480,358,360,360,358,7
|
|
20231017,125400,96852963,360,360,360,360,31
|
|
20231017,125300,96841803,360,358,360,358,3718
|
|
20231017,125200,95510757,360,360,360,360,1
|
|
20231017,125100,95510397,359,358,359,358,9
|
|
20231017,125000,95507169,358,358,358,358,8646
|
|
20231017,124900,92411901,360,360,360,360,0
|
|
20231017,124800,92411901,360,360,360,360,0
|
|
20231017,124700,92411901,360,358,360,357,2325
|
|
20231017,124600,91581758,360,358,360,358,4001
|
|
20231017,124500,90149398,360,360,360,360,0
|
|
20231017,124400,90149398,360,358,360,358,1525
|
|
20231017,124300,89603444,360,360,361,360,1532
|
|
20231017,124200,89051922,360,360,360,360,51
|
|
20231017,124100,89033562,360,358,360,358,4439
|
|
20231017,124000,87444396,358,359,359,358,5421
|
|
20231017,123900,85502665,360,360,360,360,1
|
|
20231017,123800,85502305,360,360,360,360,0
|
|
20231017,123700,85502305,360,360,360,360,22
|
|
20231017,123600,85494385,360,360,360,360,88
|
|
20231017,123500,85462705,360,360,360,360,0
|
|
20231017,123400,85462705,360,359,360,359,24
|
|
20231017,123300,85454086,360,360,360,360,0
|
|
20231017,123200,85454086,360,360,360,360,6
|
|
20231017,123100,85451926,360,359,360,359,4104
|
|
20231017,123000,83974489,358,358,358,358,0
|
|
20231017,122900,83974489,358,358,358,358,0
|
|
20231017,122800,83974489,358,358,358,358,3
|
|
20231017,122700,83973415,357,357,357,357,99
|
|
20231017,122600,83938072,358,358,358,357,4498
|
|
20231017,122500,82327789,358,360,360,358,6598
|
|
20231017,122400,79960665,360,360,360,360,0
|
|
20231017,122300,79960665,360,360,360,360,0
|
|
20231017,122200,79960665,360,360,360,360,0
|
|
20231017,122100,79960665,360,360,360,360,0
|
|
20231017,122000,79960665,360,360,360,360,3
|
|
20231017,121900,79959585,361,361,361,361,0
|
|
20231017,121800,79959585,361,361,361,361,50
|
|
20231017,121700,79941535,359,359,359,359,0
|
|
20231017,121600,79941535,359,359,359,359,0
|
|
20231017,121500,79941535,359,359,359,359,0
|
|
20231017,121400,79941535,359,359,359,359,500
|
|
20231017,121300,79762035,359,359,359,359,1
|
|
20231017,121200,79761676,360,360,360,360,0
|
|
20231017,121100,79761676,360,360,360,360,3
|
|
20231017,121000,79760596,360,360,360,360,0
|
|
20231017,120900,79760596,360,360,360,360,0
|
|
20231017,120800,79760596,360,360,360,360,5
|
|
20231017,120700,79758796,360,360,360,360,88
|
|
20231017,120600,79727116,360,360,360,360,86
|
|
20231017,120500,79696156,360,360,360,360,0
|
|
20231017,120400,79696156,360,360,360,360,0
|
|
20231017,120300,79696156,360,360,360,360,1
|
|
20231017,120200,79695796,361,361,361,361,10
|
|
20231017,120100,79692186,361,361,361,361,2773
|
|
20231017,120000,78691133,361,362,362,360,4490
|
|
20231017,115900,77070652,363,363,363,363,0
|
|
20231017,115800,77070652,363,361,363,358,9982
|
|
20231017,115700,73467149,363,360,363,360,13369
|
|
20231017,115600,68641940,360,361,361,360,560
|
|
20231017,115500,68439787,360,360,360,360,1651
|
|
20231017,115400,67845427,358,359,359,358,3841
|
|
20231017,115300,66469703,359,359,359,358,1513
|
|
20231017,115200,65926576,359,359,359,359,992
|
|
20231017,115100,65570448,359,359,359,359,108
|
|
20231017,115000,65531676,359,358,359,358,5
|
|
20231017,114900,65529885,359,359,359,359,101
|
|
20231017,114800,65493626,359,359,359,359,20
|
|
20231017,114700,65486446,359,360,361,359,1655
|
|
20231017,114600,64890999,359,359,359,359,1138
|
|
20231017,114500,64482457,351,351,351,351,0
|
|
20231017,114400,64482457,351,360,360,351,16667
|
|
20231017,114300,58530478,360,360,360,360,7056
|
|
20231017,114200,55990318,362,361,362,360,7365
|
|
20231017,114100,53334644,362,362,362,362,1
|
|
20231017,114000,53334282,363,363,363,363,1
|
|
20231017,113900,53333919,361,361,361,361,8
|
|
20231017,113800,53331031,361,361,361,361,62
|
|
20231017,113700,53308649,361,361,361,361,493
|
|
20231017,113600,53130676,362,362,362,362,3010
|
|
20231017,113500,52041056,363,363,363,363,100
|
|
20231017,113400,52004756,363,363,363,363,16
|
|
20231017,113300,51998948,363,363,363,363,0
|
|
20231017,113200,51998948,363,363,363,363,0
|
|
20231017,113100,51998948,363,363,363,363,0
|
|
20231017,113000,51998948,363,363,363,363,1
|
|
20231017,112900,51998585,364,364,364,364,0
|
|
20231017,112800,51998585,364,363,364,363,11883
|
|
20231017,112700,47673281,363,363,363,363,4
|
|
20231017,112600,47671829,363,363,363,363,0
|
|
20231017,112500,47671829,363,363,363,363,150
|
|
20231017,112400,47617379,363,362,363,361,5413
|
|
20231017,112300,45658526,362,362,362,362,100
|
|
20231017,112200,45622326,362,362,362,362,0
|
|
20231017,112100,45622326,362,362,362,362,33
|
|
20231017,112000,45610380,361,361,361,361,10
|
|
20231017,111900,45606770,362,362,362,362,0
|
|
20231017,111800,45606770,362,362,362,362,0
|
|
20231017,111700,45606770,362,362,362,362,0
|
|
20231017,111600,45606770,362,362,362,362,1000
|
|
20231017,111500,45244770,363,363,363,363,3000
|
|
20231017,111400,44155770,362,363,363,362,2
|
|
20231017,111300,44155045,364,362,364,362,982
|
|
20231017,111200,43797698,360,360,360,360,0
|
|
20231017,111100,43797698,360,360,360,360,0
|
|
20231017,111000,43797698,360,360,360,360,0
|
|
20231017,110900,43797698,360,360,360,360,1431
|
|
20231017,110800,43282538,360,360,360,360,2511
|
|
20231017,110700,42378578,360,360,360,360,0
|
|
20231017,110600,42378578,360,360,360,360,0
|
|
20231017,110500,42378578,360,360,360,360,1
|
|
20231017,110400,42378218,360,360,360,360,1
|
|
20231017,110300,42377858,360,360,360,360,0
|
|
20231017,110200,42377858,360,360,360,360,500
|
|
20231017,110100,42197858,360,360,360,360,0
|
|
20231017,110000,42197858,360,362,363,360,2247
|
|
20231017,105900,41388784,363,362,363,362,25
|
|
20231017,105800,41379729,361,362,362,361,50
|
|
20231017,105700,41361676,361,361,361,361,500
|
|
20231017,105600,41181176,361,361,361,361,1000
|
|
20231017,105500,40820176,364,364,364,364,23
|
|
20231017,105400,40811804,360,363,363,360,15000
|
|
20231017,105300,35398574,363,364,364,363,1301
|
|
20231017,105200,34925211,364,364,364,364,0
|
|
20231017,105100,34925211,364,364,364,364,0
|
|
20231017,105000,34925211,364,366,367,364,9370
|
|
20231017,104900,31513822,368,368,368,368,1
|
|
20231017,104800,31513454,367,367,367,367,3
|
|
20231017,104700,31512353,367,367,367,367,1
|
|
20231017,104600,31511986,366,366,366,366,1
|
|
20231017,104500,31511620,365,365,365,365,0
|
|
20231017,104400,31511620,365,365,365,365,2696
|
|
20231017,104300,30527580,365,365,365,365,100
|
|
20231017,104200,30491080,364,364,364,364,0
|
|
20231017,104100,30491080,364,365,365,364,202
|
|
20231017,104000,30417551,365,365,365,365,10
|
|
20231017,103900,30413901,365,365,365,365,26
|
|
20231017,103800,30404411,365,365,365,365,17
|
|
20231017,103700,30398206,365,365,365,365,26
|
|
20231017,103600,30388716,365,365,365,365,10
|
|
20231017,103500,30385066,365,365,365,365,25
|
|
20231017,103400,30375941,365,365,365,365,2
|
|
20231017,103300,30375211,365,365,365,365,8848
|
|
20231017,103200,27145691,365,365,365,365,439
|
|
20231017,103100,26985456,366,366,366,366,448
|
|
20231017,103000,26821488,367,369,369,367,101
|
|
20231017,102900,26784221,369,369,369,369,0
|
|
20231017,102800,26784221,369,369,369,369,0
|
|
20231017,102700,26784221,369,369,369,369,6
|
|
20231017,102600,26782007,369,369,369,369,0
|
|
20231017,102500,26782007,369,369,369,369,2
|
|
20231017,102400,26781269,370,369,370,369,7200
|
|
20231017,102300,24117492,370,370,370,370,0
|
|
20231017,102200,24117492,370,370,370,370,0
|
|
20231017,102100,24117492,370,370,370,370,0
|
|
20231017,102000,24117492,370,370,370,369,3
|
|
20231017,101900,24116383,369,369,369,366,6094
|
|
20231017,101800,21885946,369,369,370,369,187
|
|
20231017,101700,21816942,370,370,370,370,0
|
|
20231017,101600,21816942,370,370,370,370,0
|
|
20231017,101500,21816942,370,370,370,370,0
|
|
20231017,101400,21816942,370,370,370,370,0
|
|
20231017,101300,21816942,370,369,370,368,2313
|
|
20231017,101200,20962260,369,369,369,369,0
|
|
20231017,101100,20962260,369,368,369,368,3
|
|
20231017,101000,20961155,369,368,369,368,3
|
|
20231017,100900,20960050,368,368,368,368,1
|
|
20231017,100800,20959682,367,367,367,367,2
|
|
20231017,100700,20958948,365,365,365,365,993
|
|
20231017,100600,20596503,365,365,365,365,0
|
|
20231017,100500,20596503,365,367,367,365,1400
|
|
20231017,100400,20084957,367,367,367,367,0
|
|
20231017,100300,20084957,367,367,367,367,0
|
|
20231017,100200,20084957,367,367,367,367,2000
|
|
20231017,100100,19350957,368,368,368,368,0
|
|
20231017,100000,19350957,368,368,368,368,280
|
|
20231017,095900,19247917,373,372,373,370,1994
|
|
20231017,095800,18509610,371,371,371,371,15
|
|
20231017,095700,18504045,371,371,371,371,108
|
|
20231017,095600,18463977,372,372,372,372,117
|
|
20231017,095500,18420453,372,372,372,372,26
|
|
20231017,095400,18410781,373,373,373,373,200
|
|
20231017,095300,18336181,373,373,373,373,2000
|
|
20231017,095200,17590181,372,372,372,372,457
|
|
20231017,095100,17420177,371,371,371,371,1
|
|
20231017,095000,17419806,371,370,371,370,2105
|
|
20231017,094900,16638956,370,370,370,370,0
|
|
20231017,094800,16638956,370,370,370,370,0
|
|
20231017,094700,16638956,370,370,370,370,1111
|
|
20231017,094600,16227886,368,368,368,368,5
|
|
20231017,094500,16226046,368,368,368,368,0
|
|
20231017,094400,16226046,368,368,368,368,0
|
|
20231017,094300,16226046,368,368,368,368,5
|
|
20231017,094200,16224206,368,365,368,365,2
|
|
20231017,094100,16223473,368,368,368,368,0
|
|
20231017,094000,16223473,368,369,369,368,2
|
|
20231017,093900,16222736,368,368,368,368,958
|
|
20231017,093800,15870192,369,369,369,369,34
|
|
20231017,093700,15857646,370,367,370,367,2111
|
|
20231017,093600,15078830,367,367,367,364,101
|
|
20231017,093500,15041961,368,368,368,368,0
|
|
20231017,093400,15041961,368,368,368,368,2
|
|
20231017,093300,15041225,368,368,368,368,0
|
|
20231017,093200,15041225,368,368,368,368,0
|
|
20231017,093100,15041225,368,368,368,368,1
|
|
20231017,093000,15040857,367,368,368,364,207
|
|
20231017,092900,14965126,366,366,366,366,1100
|
|
20231017,092800,14562526,366,366,366,366,0
|
|
20231017,092700,14562526,366,366,366,366,0
|
|
20231017,092600,14562526,366,368,368,366,660
|
|
20231017,092500,14320646,368,368,368,368,1
|
|
20231017,092400,14320278,366,366,366,366,1000
|
|
20231017,092300,13954278,368,366,368,364,924
|
|
20231017,092200,13614872,366,366,366,366,900
|
|
20231017,092100,13285472,366,368,368,366,307
|
|
20231017,092000,13173096,364,368,368,364,6028
|
|
20231017,091900,10977321,368,368,368,368,2115
|
|
20231017,091800,10199001,368,369,369,367,43
|
|
20231017,091700,10183178,369,369,369,369,1111
|
|
20231017,091600,9773219,369,369,369,369,0
|
|
20231017,091500,9773219,369,369,369,364,679
|
|
20231017,091400,9522678,364,364,364,364,0
|
|
20231017,091300,9522678,364,369,369,364,4
|
|
20231017,091200,9521207,369,369,369,369,4286
|
|
20231017,091100,7939673,363,362,363,362,7892
|
|
20231017,091000,5076248,363,362,363,362,1932
|
|
20231017,090900,4376683,363,365,365,363,944
|
|
20231017,090800,4033951,365,365,365,365,201
|
|
20231017,090700,3960586,366,366,366,366,1
|
|
20231017,090600,3960220,366,366,366,366,4
|
|
20231017,090500,3958756,364,366,368,364,1927
|
|
20231017,090400,3253478,368,368,368,368,571
|
|
20231017,090300,3043350,373,369,373,369,3501
|
|
20231017,090200,1751477,375,374,375,374,200
|
|
20231017,090100,1676478,374,370,375,366,1472
|
|
20231017,090000,1129129,370,379,379,369,3051
|